Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 25.00 25.00 25.00 25.00 12,225,000 0
03-Oct-2025 29.00 29.00 27.00 27.00 9,932,800 0
02-Oct-2025 32.00 32.00 30.00 30.00 11,838,300 0
01-Oct-2025 36.00 36.00 33.00 33.00 7,032,600 0
30-Sep-2025 32.00 36.00 32.00 36.00 6,437,500 0
29-Sep-2025 33.00 33.00 33.00 33.00 8,948,500 0
26-Sep-2025 40.00 40.00 36.00 36.00 10,685,900 0
25-Sep-2025 37.00 40.00 35.00 40.00 22,986,800 0
24-Sep-2025 42.00 42.00 37.00 37.00 18,492,700 0
23-Sep-2025 39.00 40.00 39.00 39.00 11,851,500 0
22-Sep-2025 40.00 40.00 37.00 37.00 10,039,300 0
19-Sep-2025 40.00 40.00 40.00 40.00 9,533,500 0
18-Sep-2025 41.00 41.00 40.00 40.00 8,965,800 0
17-Sep-2025 41.00 41.00 39.00 39.00 10,193,400 0
16-Sep-2025 42.00 42.00 39.00 39.00 14,301,500 0
15-Sep-2025 41.00 42.00 41.00 42.00 19,292,100 0
12-Sep-2025 39.00 39.00 39.00 39.00 22,386,800 0
11-Sep-2025 36.00 36.00 36.00 36.00 10,053,300 0
10-Sep-2025 33.00 33.00 33.00 33.00 19,136,900 0
09-Sep-2025 30.00 30.00 30.00 30.00 18,882,700 0
08-Sep-2025 36.00 36.00 33.00 33.00 10,855,500 0
04-Sep-2025 40.00 42.00 36.00 36.00 11,136,500 0
03-Sep-2025 44.00 44.00 40.00 40.00 18,806,200 0
02-Sep-2025 40.00 40.00 40.00 40.00 6,399,500 0
01-Sep-2025 37.00 37.00 37.00 37.00 7,165,400 0
29-Aug-2025 34.00 34.00 34.00 34.00 12,471,500 0
28-Aug-2025 31.00 31.00 31.00 31.00 16,604,400 0
27-Aug-2025 29.00 29.00 29.00 29.00 17,999,100 0
26-Aug-2025 27.00 27.00 27.00 27.00 18,930,600 0
25-Aug-2025 25.00 25.00 25.00 25.00 8,374,100 0
22-Aug-2025 23.00 23.00 23.00 23.00 11,145,200 0
21-Aug-2025 22.00 22.00 21.00 21.00 23,847,500 0
20-Aug-2025 20.00 20.00 20.00 20.00 3,898,500 0
19-Aug-2025 19.00 19.00 19.00 19.00 3,409,900 0
15-Aug-2025 18.00 18.00 18.00 18.00 1,553,000 0
14-Aug-2025 16.00 17.00 16.00 17.00 5,658,600 0
13-Aug-2025 15.00 16.00 15.00 16.00 11,581,700 0
12-Aug-2025 15.00 15.00 15.00 15.00 4,654,100 0
11-Aug-2025 14.00 15.00 14.00 15.00 2,106,300 0
08-Aug-2025 13.00 14.00 13.00 14.00 1,184,400 0
07-Aug-2025 13.00 13.00 13.00 13.00 2,556,700 0
06-Aug-2025 14.00 14.00 13.00 13.00 3,870,300 0
05-Aug-2025 13.00 14.00 13.00 14.00 1,811,500 0
04-Aug-2025 12.00 13.00 12.00 13.00 2,908,600 0
01-Aug-2025 13.00 13.00 12.00 12.00 3,795,400 0
31-Jul-2025 12.00 13.00 12.00 13.00 1,967,700 0
30-Jul-2025 12.00 12.00 12.00 12.00 1,052,900 0
29-Jul-2025 12.00 12.00 12.00 12.00 9,092,800 0
28-Jul-2025 12.00 12.00 11.00 12.00 1,225,100 0
25-Jul-2025 12.00 12.00 11.00 12.00 232,600 0
24-Jul-2025 12.00 12.00 11.00 12.00 1,455,100 0
23-Jul-2025 11.00 12.00 11.00 12.00 1,223,000 0
22-Jul-2025 12.00 12.00 11.00 12.00 799,700 0
21-Jul-2025 12.00 12.00 12.00 12.00 3,093,600 0
18-Jul-2025 11.00 12.00 11.00 12.00 2,869,900 0
17-Jul-2025 12.00 12.00 12.00 12.00 82,300 0
16-Jul-2025 12.00 12.00 12.00 12.00 1,020,400 0
15-Jul-2025 12.00 12.00 11.00 12.00 523,300 0
14-Jul-2025 12.00 12.00 12.00 12.00 793,100 0
11-Jul-2025 12.00 12.00 12.00 12.00 169,900 0
10-Jul-2025 12.00 13.00 12.00 12.00 271,500 0
09-Jul-2025 12.00 12.00 11.00 12.00 797,900 0
08-Jul-2025 12.00 12.00 12.00 12.00 291,600 0
07-Jul-2025 12.00 12.00 12.00 12.00 607,600 0
04-Jul-2025 12.00 12.00 12.00 12.00 752,000 0
03-Jul-2025 13.00 13.00 12.00 12.00 3,330,900 0
02-Jul-2025 13.00 13.00 13.00 13.00 1,859,900 0
01-Jul-2025 13.00 13.00 13.00 13.00 2,570,200 0
30-Jun-2025 12.00 13.00 11.00 13.00 3,986,200 0
26-Jun-2025 12.00 12.00 12.00 12.00 838,000 0
25-Jun-2025 12.00 12.00 11.00 12.00 629,400 0
24-Jun-2025 11.00 12.00 11.00 12.00 5,378,000 0
23-Jun-2025 11.00 11.00 11.00 11.00 143,900 0
20-Jun-2025 11.00 11.00 11.00 11.00 394,400 0
19-Jun-2025 12.00 12.00 11.00 11.00 1,345,200 0
18-Jun-2025 11.00 12.00 11.00 12.00 402,100 0
17-Jun-2025 12.00 12.00 11.00 12.00 227,400 0
16-Jun-2025 12.00 12.00 11.00 12.00 968,900 0
13-Jun-2025 11.00 12.00 11.00 12.00 3,497,600 0
12-Jun-2025 12.00 12.00 12.00 12.00 222,700 0
11-Jun-2025 11.00 12.00 10.00 12.00 3,265,300 0
10-Jun-2025 10.00 11.00 10.00 11.00 1,453,600 0
05-Jun-2025 11.00 11.00 10.00 10.00 532,900 0
04-Jun-2025 10.00 11.00 10.00 11.00 843,100 0
03-Jun-2025 11.00 11.00 10.00 10.00 1,312,400 0
02-Jun-2025 11.00 11.00 11.00 11.00 1,205,800 0
28-May-2025 11.00 12.00 11.00 12.00 796,800 0
27-May-2025 12.00 12.00 11.00 11.00 2,871,300 0
26-May-2025 11.00 12.00 11.00 12.00 437,900 0
23-May-2025 12.00 12.00 12.00 12.00 4,087,400 0
22-May-2025 12.00 13.00 12.00 12.00 5,140,600 0
21-May-2025 12.00 12.00 12.00 12.00 3,495,400 0
20-May-2025 12.00 12.00 12.00 12.00 6,556,800 0
19-May-2025 11.00 11.00 11.00 11.00 3,582,100 0
16-May-2025 10.00 10.00 10.00 10.00 741,900 0
15-May-2025 10.00 10.00 10.00 10.00 1,537,000 0
14-May-2025 9.00 10.00 9.00 10.00 1,806,200 0
09-May-2025 10.00 10.00 10.00 10.00 546,100 0
08-May-2025 10.00 10.00 10.00 10.00 611,400 0
07-May-2025 10.00 10.00 9.00 9.00 970,700 0