PT Megalestari Epack Sentosaraya Tbk (IDX:EPAC)
Indonesia · Delayed Price · Currency is IDR 57.00
-4.00 (-6.56%)
Apr 9, 2026, 4:09 PM WIB
IDX:EPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | 6.56% | 4,147,900 |
| Apr 8, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 7.02% | 11,734,000 |
| Apr 7, 2026 | 50.00 | 57.00 | 50.00 | 57.00 | 57.00 | 3.64% | 33,562,300 |
| Apr 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 24,845,100 |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 17,527,000 |
| Apr 1, 2026 | 40.00 | 46.00 | 40.00 | 46.00 | 46.00 | 9.52% | 10,176,000 |
| Mar 31, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | 5.00% | 954,600 |
| Mar 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 1,278,800 |
| Mar 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | 1,831,800 |
| Mar 26, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 1,617,100 |
| Mar 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,335,200 |
| Mar 17, 2026 | 42.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 2,212,400 |
| Mar 16, 2026 | 36.00 | 39.00 | 33.00 | 39.00 | 39.00 | 8.33% | 5,276,300 |
| Mar 13, 2026 | 40.00 | 42.00 | 36.00 | 36.00 | 36.00 | -10.00% | 1,100,800 |
| Mar 12, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | - | 2,243,300 |
| Mar 11, 2026 | 43.00 | 43.00 | 38.00 | 40.00 | 40.00 | -4.76% | 14,138,800 |
| Mar 10, 2026 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -6.67% | 2,676,500 |
| Mar 9, 2026 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | -2.17% | 5,235,900 |
| Mar 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 3,350,800 |
| Mar 5, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 4,921,800 |
| Mar 4, 2026 | 47.00 | 47.00 | 42.00 | 47.00 | 47.00 | 2.17% | 3,593,300 |
| Mar 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 6,979,000 |
| Mar 2, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -8.70% | 9,785,000 |
| Feb 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 611,600 |
| Feb 26, 2026 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | -4.17% | 11,717,900 |
| Feb 25, 2026 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | 4.35% | 4,018,000 |
| Feb 24, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 4,590,200 |
| Feb 23, 2026 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | 9.30% | 1,125,400 |
| Feb 20, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | -2.27% | 1,054,000 |
| Feb 19, 2026 | 47.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 6,006,600 |
| Feb 18, 2026 | 50.00 | 50.00 | 46.00 | 48.00 | 48.00 | 4.35% | 14,872,600 |
| Feb 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 1,491,300 |
| Feb 12, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,881,500 |
| Feb 11, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | - | 5,286,000 |
| Feb 10, 2026 | 46.00 | 46.00 | 42.00 | 46.00 | 46.00 | 4.55% | 3,754,500 |
| Feb 9, 2026 | 36.00 | 44.00 | 36.00 | 44.00 | 44.00 | 10.00% | 4,258,700 |
| Feb 6, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 1,366,000 |
| Feb 5, 2026 | 44.00 | 44.00 | 39.00 | 44.00 | 44.00 | 10.00% | 7,015,400 |
| Feb 4, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 2,936,000 |
| Feb 3, 2026 | 31.00 | 37.00 | 31.00 | 37.00 | 37.00 | 8.82% | 2,983,600 |
| Feb 2, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -5.56% | 6,902,600 |
| Jan 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 839,200 |
| Jan 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 1,108,200 |
| Jan 28, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 848,100 |
| Jan 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.30% | 6,893,700 |
| Jan 26, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 7.50% | 5,478,300 |
| Jan 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 8,385,400 |
| Jan 22, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 2,317,800 |
| Jan 21, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -7.69% | 3,708,100 |
| Jan 20, 2026 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | - | 8,314,100 |