Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 12.00 12.00 12.00 12.00 96,800 0
25-Aug-2023 12.00 12.00 12.00 12.00 616,700 0
24-Aug-2023 12.00 12.00 12.00 12.00 97,000 0
23-Aug-2023 12.00 12.00 12.00 12.00 89,300 0
22-Aug-2023 12.00 12.00 12.00 12.00 61,600 0
21-Aug-2023 11.00 12.00 11.00 12.00 311,100 0
18-Aug-2023 12.00 12.00 12.00 12.00 208,700 0
16-Aug-2023 12.00 12.00 12.00 12.00 596,200 0
15-Aug-2023 11.00 11.00 11.00 11.00 312,900 0
14-Aug-2023 11.00 11.00 11.00 11.00 1,208,300 0
11-Aug-2023 11.00 11.00 11.00 11.00 2,185,100 0
10-Aug-2023 10.00 11.00 10.00 11.00 847,200 0
09-Aug-2023 10.00 10.00 10.00 10.00 1,956,700 0
08-Aug-2023 10.00 10.00 10.00 10.00 3,432,000 0
07-Aug-2023 10.00 10.00 10.00 10.00 2,471,100 0
04-Aug-2023 11.00 11.00 11.00 11.00 185,800 0
03-Aug-2023 11.00 11.00 11.00 11.00 269,000 0
02-Aug-2023 11.00 11.00 11.00 11.00 180,900 0
01-Aug-2023 11.00 11.00 11.00 11.00 2,161,800 0
31-Jul-2023 12.00 12.00 12.00 12.00 873,300 0
28-Jul-2023 13.00 13.00 13.00 13.00 201,400 0
27-Jul-2023 13.00 13.00 13.00 13.00 1,883,400 0
26-Jul-2023 14.00 14.00 14.00 14.00 1,213,300 0
25-Jul-2023 14.00 15.00 14.00 15.00 6,166,000 0
24-Jul-2023 16.00 16.00 15.00 15.00 3,337,200 0
21-Jul-2023 16.00 16.00 16.00 16.00 3,908,700 0
20-Jul-2023 16.00 16.00 16.00 16.00 6,589,700 0
18-Jul-2023 15.00 15.00 15.00 15.00 1,637,200 0
17-Jul-2023 14.00 14.00 14.00 14.00 1,529,500 0
14-Jul-2023 13.00 13.00 13.00 13.00 1,115,700 0
13-Jul-2023 12.00 12.00 12.00 12.00 2,624,800 0
12-Jul-2023 11.00 11.00 11.00 11.00 8,543,800 0
11-Jul-2023 10.00 10.00 10.00 10.00 10,786,000 0
10-Jul-2023 11.00 11.00 11.00 11.00 2,363,000 0
07-Jul-2023 12.00 12.00 12.00 12.00 1,524,100 0
06-Jul-2023 13.00 13.00 13.00 13.00 913,500 0
05-Jul-2023 14.00 14.00 14.00 14.00 295,200 0
04-Jul-2023 15.00 15.00 15.00 15.00 892,800 0
03-Jul-2023 16.00 16.00 16.00 16.00 634,500 0
27-Jun-2023 17.00 17.00 17.00 17.00 669,800 0
26-Jun-2023 18.00 18.00 18.00 18.00 999,700 0
23-Jun-2023 20.00 20.00 20.00 20.00 145,300 0
22-Jun-2023 22.00 22.00 22.00 22.00 122,900 0
21-Jun-2023 24.00 24.00 24.00 24.00 106,600 0
20-Jun-2023 26.00 26.00 26.00 26.00 107,400 0
19-Jun-2023 28.00 28.00 28.00 28.00 56,100 0
16-Jun-2023 31.00 31.00 31.00 31.00 48,700 0
15-Jun-2023 34.00 34.00 34.00 34.00 65,300 0
14-Jun-2023 37.00 37.00 37.00 37.00 67,900 0
13-Jun-2023 41.00 41.00 41.00 41.00 45,900 0
12-Jun-2023 45.00 45.00 45.00 45.00 9,400 0
09-Jun-2023 50.00 50.00 50.00 50.00 1,000 0
08-Jun-2023 50.00 50.00 50.00 50.00 100 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0