PT Megalestari Epack Sentosaraya Tbk (IDX:EPAC)
Indonesia · Delayed Price · Currency is IDR 68.00
-3.00 (-4.23%)
Jul 21, 2026, 4:13 PM WIB
IDX:EPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | - | 1.41% | 9,778,600 |
| 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% | 410,108,500 |
| Jun 18, 2026 | 58.00 | 77.00 | 57.00 | 61.00 | 61.00 | 5.17% | 600,534,600 |
| Jun 17, 2026 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 3.57% | 26,342,800 |
| Jun 15, 2026 | 56.00 | 60.00 | 55.00 | 56.00 | 56.00 | 1.82% | 24,493,100 |
| Jun 12, 2026 | 53.00 | 57.00 | 51.00 | 55.00 | 55.00 | 3.77% | 38,583,000 |
| Jun 11, 2026 | 56.00 | 57.00 | 51.00 | 53.00 | 53.00 | -5.36% | 19,352,400 |
| Jun 10, 2026 | 55.00 | 59.00 | 53.00 | 56.00 | 56.00 | 5.66% | 21,698,000 |
| Jun 9, 2026 | 51.00 | 56.00 | 50.00 | 53.00 | 53.00 | 3.92% | 45,169,600 |
| Jun 8, 2026 | 53.00 | 58.00 | 50.00 | 51.00 | 51.00 | -3.77% | 37,642,300 |
| Jun 5, 2026 | 56.00 | 60.00 | 53.00 | 53.00 | 53.00 | -3.64% | 35,467,800 |
| Jun 4, 2026 | 55.00 | 57.00 | 50.00 | 55.00 | 55.00 | -1.79% | 16,872,700 |
| Jun 3, 2026 | 62.00 | 62.00 | 53.00 | 56.00 | 56.00 | -9.68% | 61,662,400 |
| Jun 2, 2026 | 71.00 | 74.00 | 61.00 | 62.00 | 62.00 | -12.68% | 43,533,400 |
| May 29, 2026 | 74.00 | 82.00 | 69.00 | 71.00 | 71.00 | -6.58% | 48,125,000 |
| May 26, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | 2.70% | 11,030,300 |
| May 25, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 8.82% | 27,177,800 |
| May 22, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -5.56% | 8,253,700 |
| May 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 9,074,100 |
| May 20, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 3,191,300 |
| May 19, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 5,785,000 |
| May 18, 2026 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | -1.32% | 7,426,400 |
| May 13, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 13,838,100 |
| May 12, 2026 | 81.00 | 81.00 | 76.00 | 76.00 | 76.00 | -6.17% | 5,119,800 |
| May 11, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 22,051,000 |
| May 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.90% | 9,196,300 |
| May 7, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 7,374,100 |
| May 6, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 4,644,000 |
| May 5, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 7,356,800 |