PT Megalestari Epack Sentosaraya Tbk(ID:EPAC)
Rp44.000.00 (0.00%)
ID:EPAC
PT Megalestari Epack Sentosaraya Tbk historical prices
Rp44.00
At close:0.00 (0.00%)
PT Megalestari Epack Sentosaraya Tbk (EPAC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 0.00% | 9,087,400 | 0.13 |
| Nov 10, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 0.00% | 10,537,600 | 0.14 |
| Nov 09, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 0.00% | 13,746,600 | 0.18 |
| Nov 06, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 0.00% | 26,450,699 | 0.35 |
| Nov 05, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 26,422,100 | 0.33 |
| Nov 04, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | +2.27% | 27,094,900 | 0.34 |
| Nov 03, 2026 | 45.00 | 48.00 | 43.00 | 44.00 | 44.00 | -2.22% | 118,362,398 | 1.51 |
| Nov 02, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 0.00% | 19,990,100 | 0.25 |
| Oct 30, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 0.00% | 31,980,000 | 0.40 |
| Oct 29, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 0.00% | 14,584,400 | 0.18 |
| Oct 28, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 0.00% | 22,760,000 | 0.29 |
| Oct 27, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 44,690,200 | 0.55 |
| Oct 26, 2026 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 20,778,200 | 0.25 |
| Oct 23, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | +2.17% | 28,363,600 | 0.35 |
| Oct 22, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 0.00% | 11,002,900 | 0.13 |
| Oct 21, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 22,016,600 | 0.26 |
| Oct 20, 2026 | 41.00 | 48.00 | 41.00 | 47.00 | 47.00 | +14.63% | 82,047,200 | 0.96 |
| Oct 19, 2026 | 40.00 | 44.00 | 40.00 | 41.00 | 41.00 | -2.38% | 115,269,100 | 1.35 |
| Oct 16, 2026 | 42.00 | 47.00 | 42.00 | 42.00 | 42.00 | -14.29% | 119,535,400 | 1.23 |
| Oct 15, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 48,358,100 | 0.43 |
| Oct 14, 2026 | 49.00 | 53.00 | 49.00 | 50.00 | 50.00 | 0.00% | 51,508,500 | 0.35 |
| Oct 13, 2026 | 51.00 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 56,115,300 | 0.38 |
| Oct 12, 2026 | 54.00 | 54.00 | 49.00 | 51.00 | 51.00 | -3.77% | 42,623,800 | 0.29 |
| Oct 09, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | +1.92% | 83,581,000 | 0.55 |
| Oct 08, 2026 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | +1.96% | 195,811,800 | 1.28 |
| Oct 07, 2026 | 49.00 | 56.00 | 49.00 | 51.00 | 51.00 | +4.08% | 256,218,800 | 1.70 |
| Oct 06, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | +4.26% | 42,098,300 | 0.27 |
| Oct 05, 2026 | 45.00 | 49.00 | 45.00 | 47.00 | 47.00 | +4.44% | 38,970,900 | 0.24 |
| Oct 02, 2026 | 46.00 | 49.00 | 42.00 | 45.00 | 45.00 | -6.25% | 132,875,300 | 0.76 |
| Oct 01, 2026 | 41.00 | 54.00 | 41.00 | 48.00 | 48.00 | +17.07% | 455,273,100 | 2.35 |
| Sep 30, 2026 | 39.00 | 44.00 | 38.00 | 41.00 | 41.00 | +5.13% | 85,971,000 | 0.44 |
| Sep 29, 2026 | 39.00 | 41.00 | 37.00 | 39.00 | 39.00 | -9.30% | 146,204,100 | 0.75 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 6,134,600 | 0.03 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 8,728,700 | 0.04 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 85,100 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 683,500 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,078,000 | 0.00 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 2,706,000 | 0.01 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 22,586,300 | 0.10 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 4,122,400 | 0.02 |
| Sep 16, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 80,989,000 | 0.33 |
| Sep 15, 2026 | 54.00 | 54.00 | 50.00 | 53.00 | 53.00 | -1.85% | 69,213,900 | 0.28 |
| Sep 14, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 36,951,500 | 0.15 |
| Sep 11, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 0.00% | 23,968,500 | 0.10 |
| Sep 10, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 54,142,400 | 0.22 |
| Sep 09, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | +5.45% | 67,954,300 | 0.27 |
| Sep 08, 2026 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | 0.00% | 42,024,600 | 0.17 |
| Sep 07, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | 0.00% | 48,532,400 | 0.19 |
| Sep 04, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 20,453,700 | 0.08 |
| Sep 03, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 0.00% | 31,795,400 | 0.13 |
