PT Megalestari Epack Sentosaraya Tbk (IDX:EPAC)
Indonesia · Delayed Price · Currency is IDR 71.00
-2.00 (-2.74%)
May 20, 2026, 2:55 PM WIB
IDX:EPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 3,940,200 |
| 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 |
| May 4, 2026 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | 5.06% | 41,313,700 |
| Apr 30, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 5.33% | 18,068,800 |
| Apr 29, 2026 | 70.00 | 76.00 | 70.00 | 75.00 | 75.00 | 7.14% | 28,389,000 |
| Apr 28, 2026 | 82.00 | 82.00 | 70.00 | 70.00 | 70.00 | -9.09% | 58,976,600 |
| Apr 27, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 4,783,300 |
| Apr 24, 2026 | 74.00 | 76.00 | 71.00 | 76.00 | 76.00 | 1.33% | 10,342,600 |
| Apr 23, 2026 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -1.32% | 13,749,500 |
| Apr 22, 2026 | 76.00 | 76.00 | 70.00 | 76.00 | 76.00 | - | 22,378,400 |
| Apr 21, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 8.57% | 31,642,200 |
| Apr 20, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.06% | 36,880,900 |
| Apr 17, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 6.45% | 11,069,000 |
| Apr 16, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 10,461,800 |
| Apr 15, 2026 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | 1.64% | 28,225,400 |
| Apr 14, 2026 | 60.00 | 61.00 | 56.00 | 61.00 | 61.00 | 1.67% | 6,675,800 |
| Apr 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 26,207,100 |
| Apr 10, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | -3.51% | 5,335,700 |
| Apr 9, 2026 | 65.00 | 65.00 | 57.00 | 57.00 | 57.00 | -6.56% | 10,096,300 |
| 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% | 2,776,500 |
| 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% | 13,979,400 |
| 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 |