PT Megalestari Epack Sentosaraya Tbk (IDX:EPAC)
Indonesia · Delayed Price · Currency is IDR 58.00
+3.00 (5.45%)
Aug 31, 2026, 4:13 PM WIB
IDX:EPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 170,106,900 |
| Aug 27, 2026 | 52.00 | 56.00 | 51.00 | 54.00 | 54.00 | 5.88% | 79,395,600 |
| Aug 26, 2026 | 57.00 | 57.00 | 51.00 | 51.00 | 51.00 | -10.53% | 100,241,000 |
| Aug 24, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 38,651,700 |
| Aug 21, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 46,504,500 |
| Aug 20, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 53,798,700 |
| Aug 19, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 26,144,000 |
| Aug 18, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 81,176,600 |
| Aug 14, 2026 | 60.00 | 64.00 | 59.00 | 59.00 | 59.00 | -3.28% | 349,249,200 |
| Aug 13, 2026 | 60.00 | 66.00 | 59.00 | 61.00 | 61.00 | 1.67% | 480,078,900 |
| Aug 12, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 31,640,500 |
| Aug 11, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 76,906,300 |
| Aug 10, 2026 | 59.00 | 63.00 | 58.00 | 61.00 | 61.00 | 3.39% | 218,443,600 |
| Aug 7, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 35,743,200 |
| Aug 6, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 79,245,000 |
| Aug 5, 2026 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 68,325,400 |
| Aug 4, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 32,366,000 |
| Aug 3, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 29,248,200 |
| Jul 31, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 43,212,400 |
| Jul 30, 2026 | 58.00 | 63.00 | 58.00 | 61.00 | 61.00 | 5.17% | 154,334,500 |
| Jul 29, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 32,292,800 |
| Jul 28, 2026 | 61.00 | 63.00 | 59.00 | 60.00 | 60.00 | -1.64% | 34,915,500 |
| Jul 27, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 37,625,200 |
| Jul 24, 2026 | 64.00 | 64.00 | 58.00 | 61.00 | 61.00 | -6.15% | 123,783,600 |
| Jul 23, 2026 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 177,446,800 |
| Jul 22, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 109,285,800 |
| Jul 21, 2026 | 71.00 | 73.00 | 67.00 | 68.00 | 68.00 | -4.23% | 868,828,600 |
| Jul 20, 2026 | 69.00 | 74.00 | 68.00 | 71.00 | 71.00 | 4.41% | 1,051,303,900 |
| Jul 17, 2026 | 69.00 | 75.00 | 68.00 | 68.00 | 68.00 | -2.86% | 2,129,403,100 |
| Jul 16, 2026 | 69.00 | 70.00 | 66.00 | 70.00 | 70.00 | 1.45% | 83,083,900 |
| Jul 15, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 69,696,400 |
| Jul 14, 2026 | 72.00 | 77.00 | 69.00 | 71.00 | 71.00 | -1.39% | 467,515,700 |
| Jul 13, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 184,945,200 |
| Jul 10, 2026 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 2.82% | 141,000,300 |
| Jul 9, 2026 | 74.00 | 78.00 | 71.00 | 71.00 | 71.00 | -4.05% | 469,767,900 |
| Jul 8, 2026 | 74.00 | 78.00 | 72.00 | 74.00 | 74.00 | - | 414,484,700 |
| Jul 7, 2026 | 78.00 | 80.00 | 72.00 | 74.00 | 74.00 | -5.13% | 871,273,600 |
| Jul 6, 2026 | 73.00 | 81.00 | 68.00 | 78.00 | 78.00 | 6.85% | 1,614,650,900 |
| Jul 3, 2026 | 72.00 | 75.00 | 68.00 | 73.00 | 73.00 | 2.82% | 190,552,200 |
| Jul 2, 2026 | 70.00 | 71.00 | 65.00 | 71.00 | 71.00 | 2.90% | 105,019,900 |
| Jul 1, 2026 | 70.00 | 73.00 | 67.00 | 69.00 | 69.00 | - | 148,828,700 |
| Jun 30, 2026 | 81.00 | 85.00 | 69.00 | 69.00 | 69.00 | -14.81% | 856,849,100 |
| Jun 29, 2026 | 74.00 | 85.00 | 70.00 | 81.00 | 81.00 | 10.96% | 969,232,800 |
| Jun 26, 2026 | 68.00 | 76.00 | 68.00 | 73.00 | 73.00 | 7.35% | 158,031,900 |
| Jun 25, 2026 | 69.00 | 71.00 | 63.00 | 68.00 | 68.00 | 6.25% | 87,261,200 |
| Jun 24, 2026 | 70.00 | 76.00 | 64.00 | 64.00 | 64.00 | -8.57% | 248,574,100 |
| Jun 23, 2026 | 68.00 | 74.00 | 66.00 | 70.00 | 70.00 | 2.94% | 141,357,400 |
| Jun 22, 2026 | 68.00 | 74.00 | 65.00 | 68.00 | 68.00 | - | 134,839,000 |
| Jun 19, 2026 | 61.00 | 71.00 | 59.00 | 68.00 | 68.00 | 11.48% | 410,108,900 |
| Jun 18, 2026 | 58.00 | 77.00 | 57.00 | 61.00 | 61.00 | 5.17% | 600,534,600 |