Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
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
06-Feb-2025 10.00 10.00 10.00 10.00 247,200 0
05-Feb-2025 10.00 10.00 10.00 10.00 475,200 0
04-Feb-2025 9.00 10.00 9.00 10.00 3,829,400 0
03-Feb-2025 10.00 10.00 9.00 9.00 2,393,300 0
31-Jan-2025 10.00 10.00 10.00 10.00 684,600 0
30-Jan-2025 10.00 10.00 9.00 9.00 1,199,900 0
24-Jan-2025 11.00 11.00 10.00 10.00 295,400 0
23-Jan-2025 10.00 11.00 10.00 11.00 341,800 0
22-Jan-2025 10.00 10.00 10.00 10.00 846,100 0
21-Jan-2025 10.00 10.00 10.00 10.00 2,102,700 0
20-Jan-2025 11.00 11.00 10.00 10.00 12,976,600 0
17-Jan-2025 10.00 11.00 10.00 11.00 2,084,100 0
16-Jan-2025 11.00 11.00 11.00 11.00 2,751,900 0
15-Jan-2025 12.00 12.00 12.00 12.00 2,184,600 0
14-Jan-2025 13.00 13.00 13.00 13.00 685,100 0
13-Jan-2025 16.00 16.00 14.00 14.00 6,069,900 0
10-Jan-2025 15.00 15.00 15.00 15.00 4,474,900 0
09-Jan-2025 14.00 14.00 14.00 14.00 6,597,200 0
08-Jan-2025 12.00 13.00 12.00 13.00 4,293,900 0
07-Jan-2025 11.00 12.00 11.00 12.00 2,719,300 0
06-Jan-2025 10.00 11.00 10.00 11.00 801,200 0
03-Jan-2025 10.00 10.00 10.00 10.00 464,600 0
02-Jan-2025 10.00 10.00 10.00 10.00 1,279,600 0
30-Dec-2024 10.00 10.00 10.00 10.00 662,000 0
27-Dec-2024 10.00 10.00 10.00 10.00 838,500 0
24-Dec-2024 10.00 11.00 9.00 11.00 2,078,800 0
23-Dec-2024 9.00 10.00 9.00 10.00 2,220,300 0
20-Dec-2024 10.00 10.00 10.00 10.00 386,700 0
19-Dec-2024 10.00 10.00 10.00 10.00 716,900 0
18-Dec-2024 10.00 10.00 10.00 10.00 57,000 0
17-Dec-2024 9.00 10.00 9.00 10.00 101,000 0
16-Dec-2024 9.00 9.00 9.00 9.00 1,611,300 0
13-Dec-2024 10.00 10.00 9.00 9.00 522,000 0
12-Dec-2024 10.00 10.00 10.00 10.00 725,600 0
11-Dec-2024 11.00 11.00 10.00 10.00 1,947,600 0
10-Dec-2024 12.00 12.00 11.00 11.00 112,900 0
09-Dec-2024 11.00 12.00 11.00 12.00 226,500 0
06-Dec-2024 10.00 11.00 10.00 11.00 625,400 0
05-Dec-2024 10.00 10.00 10.00 10.00 7,400 0
04-Dec-2024 10.00 10.00 10.00 10.00 302,500 0
03-Dec-2024 10.00 10.00 9.00 10.00 208,800 0
02-Dec-2024 10.00 10.00 10.00 10.00 184,200 0
29-Nov-2024 10.00 10.00 9.00 10.00 647,400 0
28-Nov-2024 11.00 11.00 10.00 10.00 51,700 0
26-Nov-2024 11.00 11.00 11.00 11.00 310,000 0
25-Nov-2024 12.00 12.00 11.00 11.00 1,014,900 0