Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 8.00 8.00 8.00 8.00 582,500 0
18-Jan-2024 9.00 9.00 9.00 9.00 77,400 0
17-Jan-2024 8.00 8.00 8.00 8.00 2,734,600 0
16-Jan-2024 8.00 8.00 8.00 8.00 226,900 0
15-Jan-2024 9.00 9.00 9.00 9.00 112,500 0
12-Jan-2024 9.00 9.00 9.00 9.00 125,500 0
11-Jan-2024 9.00 9.00 9.00 9.00 373,400 0
10-Jan-2024 10.00 10.00 9.00 9.00 449,900 0
09-Jan-2024 10.00 10.00 10.00 10.00 294,600 0
08-Jan-2024 10.00 10.00 10.00 10.00 122,600 0
05-Jan-2024 10.00 10.00 10.00 10.00 131,600 0
04-Jan-2024 10.00 10.00 10.00 10.00 217,000 0
03-Jan-2024 10.00 10.00 10.00 10.00 5,101,200 0
02-Jan-2024 10.00 10.00 10.00 10.00 209,800 0
29-Dec-2023 10.00 10.00 10.00 10.00 284,500 0
28-Dec-2023 9.00 9.00 9.00 9.00 263,900 0
27-Dec-2023 9.00 9.00 9.00 9.00 1,214,300 0
22-Dec-2023 9.00 9.00 9.00 9.00 3,641,000 0
21-Dec-2023 8.00 8.00 8.00 8.00 278,400 0
20-Dec-2023 7.00 8.00 7.00 8.00 125,400 0
19-Dec-2023 7.00 7.00 7.00 7.00 1,547,800 0
18-Dec-2023 7.00 7.00 7.00 7.00 750,100 0
15-Dec-2023 7.00 7.00 7.00 7.00 2,400,200 0
14-Dec-2023 7.00 7.00 7.00 7.00 471,200 0
13-Dec-2023 7.00 7.00 6.00 6.00 764,300 0
12-Dec-2023 7.00 7.00 7.00 7.00 312,100 0
11-Dec-2023 7.00 7.00 7.00 7.00 1,857,500 0
08-Dec-2023 7.00 7.00 7.00 7.00 928,300 0
07-Dec-2023 8.00 8.00 8.00 8.00 1,795,800 0
06-Dec-2023 9.00 9.00 9.00 9.00 170,000 0
05-Dec-2023 9.00 9.00 9.00 9.00 198,600 0
04-Dec-2023 9.00 9.00 9.00 9.00 252,900 0
01-Dec-2023 9.00 9.00 9.00 9.00 187,400 0
30-Nov-2023 9.00 9.00 9.00 9.00 893,900 0
29-Nov-2023 9.00 9.00 9.00 9.00 238,800 0
28-Nov-2023 9.00 9.00 9.00 9.00 284,700 0
27-Nov-2023 9.00 9.00 9.00 9.00 133,100 0
24-Nov-2023 9.00 9.00 9.00 9.00 223,700 0
23-Nov-2023 9.00 9.00 9.00 9.00 380,900 0
22-Nov-2023 9.00 9.00 9.00 9.00 271,500 0
21-Nov-2023 10.00 10.00 9.00 9.00 214,000 0
20-Nov-2023 10.00 10.00 10.00 10.00 2,900 0
17-Nov-2023 10.00 10.00 10.00 10.00 164,900 0
16-Nov-2023 10.00 10.00 10.00 10.00 104,100 0
15-Nov-2023 10.00 10.00 10.00 10.00 52,800 0
14-Nov-2023 10.00 10.00 10.00 10.00 21,000 0
13-Nov-2023 10.00 10.00 10.00 10.00 12,400 0
10-Nov-2023 10.00 10.00 10.00 10.00 23,800 0
09-Nov-2023 10.00 10.00 10.00 10.00 53,200 0
08-Nov-2023 10.00 10.00 10.00 10.00 470,300 0
07-Nov-2023 10.00 10.00 10.00 10.00 151,300 0
06-Nov-2023 10.00 10.00 10.00 10.00 83,500 0
03-Nov-2023 10.00 10.00 10.00 10.00 33,300 0
02-Nov-2023 10.00 10.00 10.00 10.00 392,800 0
01-Nov-2023 10.00 10.00 10.00 10.00 31,500 0
31-Oct-2023 10.00 10.00 10.00 10.00 156,900 0
30-Oct-2023 10.00 10.00 10.00 10.00 55,700 0
27-Oct-2023 10.00 10.00 10.00 10.00 175,300 0
26-Oct-2023 10.00 10.00 10.00 10.00 302,600 0
25-Oct-2023 10.00 10.00 10.00 10.00 792,300 0
24-Oct-2023 10.00 11.00 10.00 11.00 31,500 0
23-Oct-2023 11.00 11.00 11.00 11.00 5,300 0
20-Oct-2023 11.00 11.00 11.00 11.00 47,900 0
19-Oct-2023 11.00 11.00 11.00 11.00 17,500 0
18-Oct-2023 11.00 11.00 11.00 11.00 106,100 0
17-Oct-2023 10.00 11.00 10.00 11.00 37,400 0
16-Oct-2023 10.00 10.00 10.00 10.00 153,800 0
13-Oct-2023 10.00 10.00 10.00 10.00 187,700 0
12-Oct-2023 10.00 10.00 10.00 10.00 416,200 0
11-Oct-2023 10.00 10.00 10.00 10.00 339,200 0
10-Oct-2023 10.00 10.00 10.00 10.00 43,900 0
09-Oct-2023 10.00 10.00 10.00 10.00 1,573,900 0
06-Oct-2023 10.00 10.00 10.00 10.00 158,600 0
05-Oct-2023 10.00 11.00 10.00 11.00 118,900 0
04-Oct-2023 11.00 11.00 11.00 11.00 41,800 0
03-Oct-2023 11.00 11.00 11.00 11.00 21,200 0
02-Oct-2023 11.00 11.00 11.00 11.00 595,000 0
29-Sep-2023 11.00 11.00 11.00 11.00 588,400 0
27-Sep-2023 11.00 11.00 11.00 11.00 1,151,600 0
26-Sep-2023 12.00 12.00 11.00 11.00 97,300 0
25-Sep-2023 11.00 11.00 11.00 11.00 309,700 0
22-Sep-2023 12.00 12.00 12.00 12.00 29,600 0
21-Sep-2023 11.00 12.00 11.00 12.00 95,000 0
20-Sep-2023 11.00 11.00 11.00 11.00 788,000 0
19-Sep-2023 12.00 12.00 12.00 12.00 12,600 0
18-Sep-2023 12.00 12.00 11.00 11.00 203,700 0
15-Sep-2023 12.00 12.00 11.00 11.00 207,600 0
14-Sep-2023 11.00 12.00 11.00 12.00 34,700 0
13-Sep-2023 11.00 11.00 11.00 11.00 624,100 0
12-Sep-2023 11.00 11.00 11.00 11.00 661,700 0
11-Sep-2023 12.00 12.00 12.00 12.00 45,700 0
08-Sep-2023 12.00 12.00 12.00 12.00 73,700 0
07-Sep-2023 11.00 11.00 11.00 11.00 54,000 0
06-Sep-2023 11.00 11.00 11.00 11.00 1,381,600 0
05-Sep-2023 11.00 11.00 11.00 11.00 915,200 0
04-Sep-2023 11.00 11.00 11.00 11.00 824,500 0
01-Sep-2023 13.00 13.00 12.00 12.00 960,800 0
31-Aug-2023 13.00 13.00 13.00 13.00 447,600 0
30-Aug-2023 12.00 13.00 12.00 13.00 3,970,200 0
29-Aug-2023 12.00 12.00 12.00 12.00 1,806,200 0