Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
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
06-May-2025 9.00 9.00 9.00 9.00 5,497,600 0
05-May-2025 9.00 9.00 9.00 9.00 3,258,000 0
02-May-2025 10.00 10.00 9.00 9.00 12,027,500 0
30-Apr-2025 10.00 10.00 10.00 10.00 213,400 0
29-Apr-2025 10.00 10.00 9.00 10.00 211,600 0
28-Apr-2025 10.00 10.00 10.00 10.00 1,257,800 0
25-Apr-2025 10.00 10.00 10.00 10.00 4,408,800 0
24-Apr-2025 9.00 10.00 9.00 10.00 1,216,600 0
23-Apr-2025 10.00 10.00 10.00 10.00 1,281,800 0
22-Apr-2025 9.00 9.00 9.00 9.00 3,455,200 0
21-Apr-2025 9.00 9.00 8.00 8.00 1,022,100 0
17-Apr-2025 9.00 9.00 9.00 9.00 2,279,500 0
16-Apr-2025 9.00 9.00 9.00 9.00 4,175,000 0
15-Apr-2025 10.00 10.00 9.00 9.00 557,200 0
14-Apr-2025 10.00 10.00 10.00 10.00 1,678,800 0
11-Apr-2025 10.00 10.00 10.00 10.00 497,200 0
10-Apr-2025 9.00 10.00 9.00 10.00 988,100 0
09-Apr-2025 9.00 9.00 9.00 9.00 1,846,500 0
08-Apr-2025 9.00 10.00 9.00 10.00 490,300 0
27-Mar-2025 10.00 10.00 10.00 10.00 326,400 0
26-Mar-2025 10.00 10.00 9.00 10.00 177,000 0
25-Mar-2025 9.00 9.00 9.00 9.00 1,000,600 0
24-Mar-2025 10.00 10.00 10.00 10.00 89,800 0
21-Mar-2025 10.00 10.00 9.00 9.00 548,900 0
20-Mar-2025 10.00 10.00 10.00 10.00 362,800 0
19-Mar-2025 10.00 10.00 10.00 10.00 450,000 0
18-Mar-2025 10.00 10.00 10.00 10.00 58,200 0
17-Mar-2025 10.00 10.00 9.00 10.00 81,700 0
14-Mar-2025 10.00 10.00 9.00 10.00 835,200 0
13-Mar-2025 10.00 10.00 10.00 10.00 55,300 0
12-Mar-2025 10.00 10.00 10.00 10.00 56,500 0
11-Mar-2025 10.00 10.00 9.00 10.00 178,000 0
10-Mar-2025 10.00 10.00 10.00 10.00 1,361,500 0
07-Mar-2025 9.00 10.00 9.00 10.00 515,300 0
06-Mar-2025 10.00 10.00 10.00 10.00 476,000 0
05-Mar-2025 9.00 10.00 9.00 10.00 208,900 0
04-Mar-2025 9.00 9.00 9.00 9.00 1,148,100 0
03-Mar-2025 9.00 9.00 9.00 9.00 1,059,100 0
28-Feb-2025 8.00 9.00 8.00 9.00 1,423,200 0
27-Feb-2025 10.00 10.00 9.00 9.00 6,378,500 0
26-Feb-2025 10.00 10.00 9.00 10.00 60,800 0
25-Feb-2025 10.00 10.00 9.00 9.00 235,600 0
24-Feb-2025 10.00 10.00 10.00 10.00 1,418,200 0
21-Feb-2025 10.00 10.00 10.00 10.00 480,900 0
20-Feb-2025 10.00 10.00 10.00 10.00 27,600 0
19-Feb-2025 10.00 10.00 10.00 10.00 1,628,700 0
18-Feb-2025 11.00 11.00 11.00 11.00 9,700 0
17-Feb-2025 10.00 10.00 10.00 10.00 2,120,200 0
14-Feb-2025 12.00 12.00 10.00 10.00 306,600 0
13-Feb-2025 11.00 11.00 11.00 11.00 997,000 0
12-Feb-2025 10.00 11.00 10.00 11.00 1,404,600 0
11-Feb-2025 10.00 10.00 10.00 10.00 310,900 0
10-Feb-2025 10.00 10.00 10.00 10.00 1,980,100 0
07-Feb-2025 10.00 10.00 10.00 10.00 3,161,100 0