PT Megalestari Epack Sentosaraya Tbk (IDX:EPAC)
Indonesia · Delayed Price · Currency is IDR 53.00
+1.00 (1.92%)
Oct 9, 2026, 4:14 PM WIB
IDX:EPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 83,620,600 |
| Oct 8, 2026 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | 1.96% | 195,811,800 |
| Oct 7, 2026 | 49.00 | 56.00 | 49.00 | 51.00 | 51.00 | 4.08% | 256,218,800 |
| Oct 6, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 4.26% | 42,098,300 |
| Oct 5, 2026 | 45.00 | 49.00 | 45.00 | 47.00 | 47.00 | 4.44% | 38,970,900 |
| Oct 2, 2026 | 46.00 | 49.00 | 42.00 | 45.00 | 45.00 | -6.25% | 132,875,300 |
| Oct 1, 2026 | 41.00 | 54.00 | 41.00 | 48.00 | 48.00 | 17.07% | 455,265,900 |
| Sep 30, 2026 | 39.00 | 44.00 | 38.00 | 41.00 | 41.00 | 5.13% | 85,971,000 |
| Sep 29, 2026 | 39.00 | 41.00 | 37.00 | 39.00 | 39.00 | -9.30% | 146,204,100 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 6,134,600 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,728,700 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 85,100 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 683,500 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,078,000 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,706,000 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20,008,600 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,122,400 |
| Sep 16, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 80,989,000 |
| Sep 15, 2026 | 54.00 | 54.00 | 50.00 | 53.00 | 53.00 | -1.85% | 69,213,900 |
| Sep 14, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 36,951,500 |
| Sep 11, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 23,968,500 |
| Sep 10, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 54,142,400 |
| Sep 9, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 5.45% | 67,954,300 |
| Sep 8, 2026 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | - | 42,024,600 |
| Sep 7, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | - | 48,532,400 |
| Sep 4, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 20,453,700 |
| Sep 3, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 31,795,400 |
| Sep 2, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 21,891,700 |
| Sep 1, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 52,898,500 |
| Aug 31, 2026 | 55.00 | 61.00 | 53.00 | 58.00 | 58.00 | 5.45% | 309,534,300 |
| 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 |