Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 5,900 0
05-Jun-2023 50.00 50.00 50.00 50.00 85,500 0
31-May-2023 50.00 50.00 50.00 50.00 500 0
30-May-2023 50.00 50.00 50.00 50.00 12,000 0
29-May-2023 50.00 50.00 50.00 50.00 100 0
26-May-2023 50.00 50.00 50.00 50.00 1,000 0
25-May-2023 50.00 50.00 50.00 50.00 10,000 0
24-May-2023 50.00 50.00 50.00 50.00 100 0
23-May-2023 50.00 50.00 50.00 50.00 100 0
22-May-2023 50.00 50.00 50.00 50.00 2,100 0
19-May-2023 50.00 50.00 50.00 50.00 100 0
17-May-2023 50.00 50.00 50.00 50.00 10,200 0
16-May-2023 50.00 50.00 50.00 50.00 1,000 0
15-May-2023 50.00 50.00 50.00 50.00 100 0
12-May-2023 50.00 50.00 50.00 50.00 100 0
11-May-2023 50.00 50.00 50.00 50.00 10,100 0
10-May-2023 50.00 50.00 50.00 50.00 0 0
09-May-2023 50.00 50.00 50.00 50.00 300 0
08-May-2023 50.00 50.00 50.00 50.00 600 0
05-May-2023 50.00 50.00 50.00 50.00 0 0
04-May-2023 50.00 50.00 50.00 50.00 1,300 0
03-May-2023 50.00 50.00 50.00 50.00 200 0
02-May-2023 50.00 50.00 50.00 50.00 400 0
28-Apr-2023 50.00 50.00 50.00 50.00 1,100 0
27-Apr-2023 50.00 50.00 50.00 50.00 500 0
26-Apr-2023 50.00 50.00 50.00 50.00 20,000 0
18-Apr-2023 50.00 50.00 50.00 50.00 1,900 0
17-Apr-2023 50.00 50.00 50.00 50.00 0 0
14-Apr-2023 50.00 50.00 50.00 50.00 12,000 0
13-Apr-2023 50.00 50.00 50.00 50.00 0 0
12-Apr-2023 50.00 50.00 50.00 50.00 400 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 100 0
06-Apr-2023 50.00 50.00 50.00 50.00 0 0
05-Apr-2023 50.00 50.00 50.00 50.00 200 0
04-Apr-2023 50.00 50.00 50.00 50.00 200 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 100,100 0
30-Mar-2023 50.00 50.00 50.00 50.00 2,300 0
29-Mar-2023 50.00 50.00 50.00 50.00 500 0
28-Mar-2023 50.00 50.00 50.00 50.00 0 0
27-Mar-2023 50.00 50.00 50.00 50.00 100 0
24-Mar-2023 50.00 50.00 50.00 50.00 600 0
21-Mar-2023 50.00 50.00 50.00 50.00 100 0
20-Mar-2023 50.00 50.00 50.00 50.00 0 0
17-Mar-2023 50.00 50.00 50.00 50.00 0 0