Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 51.00 52.00 50.00 51.00 6,174,200 0
12-Oct-2021 52.00 53.00 50.00 51.00 5,809,500 0
11-Oct-2021 51.00 54.00 51.00 52.00 3,871,900 0
08-Oct-2021 50.00 57.00 50.00 53.00 33,921,700 0
07-Oct-2021 51.00 51.00 50.00 50.00 2,255,600 0
06-Oct-2021 50.00 51.00 50.00 51.00 11,297,700 0
05-Oct-2021 51.00 53.00 50.00 50.00 14,532,800 0
04-Oct-2021 54.00 55.00 51.00 51.00 6,391,400 0
01-Oct-2021 54.00 55.00 52.00 53.00 4,341,100 0
30-Sep-2021 54.00 55.00 51.00 54.00 6,953,500 0
29-Sep-2021 57.00 57.00 54.00 54.00 16,795,800 0
28-Sep-2021 57.00 59.00 55.00 57.00 10,735,800 0
27-Sep-2021 57.00 59.00 55.00 57.00 8,999,600 0
24-Sep-2021 55.00 61.00 54.00 57.00 26,120,600 0
23-Sep-2021 60.00 61.00 55.00 55.00 22,125,300 0
22-Sep-2021 55.00 63.00 55.00 59.00 54,267,700 0
21-Sep-2021 54.00 60.00 53.00 55.00 31,903,400 0
20-Sep-2021 56.00 61.00 55.00 55.00 32,116,000 0
17-Sep-2021 59.00 68.00 59.00 59.00 106,480,400 0
16-Sep-2021 70.00 75.00 63.00 63.00 113,465,000 0
15-Sep-2021 50.00 67.00 50.00 67.00 229,912,600 0
14-Sep-2021 51.00 52.00 50.00 50.00 5,509,500 0
13-Sep-2021 50.00 51.00 50.00 51.00 966,900 0
10-Sep-2021 50.00 51.00 50.00 50.00 678,300 0
09-Sep-2021 50.00 51.00 50.00 51.00 826,100 0
08-Sep-2021 50.00 51.00 50.00 51.00 490,800 0
07-Sep-2021 50.00 51.00 50.00 50.00 1,223,500 0
06-Sep-2021 50.00 51.00 50.00 50.00 1,128,400 0
03-Sep-2021 50.00 50.00 50.00 50.00 304,400 0
02-Sep-2021 51.00 51.00 50.00 50.00 825,900 0
01-Sep-2021 51.00 51.00 50.00 51.00 917,600 0
31-Aug-2021 52.00 52.00 50.00 50.00 1,818,500 0
30-Aug-2021 50.00 52.00 50.00 51.00 6,965,500 0
27-Aug-2021 50.00 50.00 50.00 50.00 972,800 0
26-Aug-2021 50.00 50.00 50.00 50.00 3,900 0
25-Aug-2021 50.00 50.00 50.00 50.00 259,500 0
24-Aug-2021 50.00 50.00 50.00 50.00 55,000 0
23-Aug-2021 50.00 50.00 50.00 50.00 18,200 0
20-Aug-2021 50.00 50.00 50.00 50.00 19,300 0
19-Aug-2021 50.00 50.00 50.00 50.00 367,600 0
18-Aug-2021 50.00 50.00 50.00 50.00 52,300 0
16-Aug-2021 50.00 50.00 50.00 50.00 60,500 0
13-Aug-2021 50.00 50.00 50.00 50.00 13,600 0
12-Aug-2021 50.00 50.00 50.00 50.00 600,100 0
10-Aug-2021 50.00 50.00 50.00 50.00 62,900 0
09-Aug-2021 50.00 50.00 50.00 50.00 350,000 0
06-Aug-2021 50.00 50.00 50.00 50.00 148,400 0
05-Aug-2021 50.00 50.00 50.00 50.00 140,900 0
04-Aug-2021 50.00 50.00 50.00 50.00 498,300 0
03-Aug-2021 50.00 51.00 50.00 50.00 676,400 0
02-Aug-2021 50.00 51.00 50.00 51.00 1,107,400 0
30-Jul-2021 50.00 51.00 50.00 51.00 1,756,400 0
29-Jul-2021 51.00 51.00 50.00 50.00 1,487,100 0
28-Jul-2021 50.00 51.00 50.00 51.00 586,600 0
27-Jul-2021 50.00 51.00 50.00 50.00 917,600 0
26-Jul-2021 50.00 51.00 50.00 50.00 459,600 0
23-Jul-2021 50.00 51.00 50.00 50.00 381,200 0
22-Jul-2021 51.00 51.00 50.00 51.00 982,200 0
21-Jul-2021 50.00 51.00 50.00 50.00 4,164,300 0
19-Jul-2021 50.00 51.00 50.00 50.00 3,194,400 0
16-Jul-2021 50.00 51.00 50.00 50.00 1,438,200 0
15-Jul-2021 50.00 51.00 50.00 50.00 1,339,800 0
14-Jul-2021 51.00 51.00 50.00 50.00 2,448,800 0
13-Jul-2021 50.00 51.00 50.00 50.00 5,888,800 0
12-Jul-2021 51.00 51.00 50.00 50.00 1,862,300 0
09-Jul-2021 51.00 51.00 50.00 51.00 8,601,200 0
08-Jul-2021 51.00 51.00 50.00 51.00 1,346,400 0
07-Jul-2021 50.00 52.00 50.00 51.00 9,278,600 0
06-Jul-2021 51.00 52.00 50.00 50.00 8,304,700 0
05-Jul-2021 51.00 51.00 50.00 51.00 3,533,400 0
02-Jul-2021 51.00 53.00 50.00 51.00 3,694,600 0
01-Jul-2021 51.00 52.00 50.00 50.00 3,363,700 0
30-Jun-2021 51.00 51.00 50.00 50.00 2,612,000 0
29-Jun-2021 51.00 52.00 50.00 51.00 3,374,400 0
28-Jun-2021 52.00 52.00 50.00 51.00 4,315,100 0
25-Jun-2021 52.00 52.00 51.00 51.00 3,503,900 0
24-Jun-2021 52.00 53.00 51.00 51.00 4,584,600 0
23-Jun-2021 52.00 54.00 51.00 52.00 6,687,700 0
22-Jun-2021 53.00 57.00 51.00 52.00 22,367,000 0
21-Jun-2021 50.00 61.00 50.00 53.00 60,335,400 0