PT Megalestari Epack Sentosaraya Tbk (IDX:EPAC)
Indonesia
· Delayed Price · Currency is IDR 76.00
+6.00 (8.57%)
Apr 29, 2026, 2:55 PM WIB
IDX:EPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,116,900 |
| 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% | 2,676,500 |
| 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 |
| Jan 19, 2026 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -3.70% | 10,859,800 |
| Jan 15, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 13,552,300 |
| Jan 14, 2026 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 12,381,400 |
| Jan 13, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 8,549,000 |
| Jan 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 12,395,200 |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 21,441,400 |
| Jan 8, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 14,396,700 |
| Jan 7, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 9.52% | 13,196,300 |
| Jan 6, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 5,864,600 |
| Jan 5, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | - | 3,820,100 |
| Jan 2, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 5.13% | 8,307,600 |
| Dec 30, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 3,109,100 |
| Dec 29, 2025 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 2.63% | 2,286,700 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,982,000 |
| Dec 23, 2025 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -7.14% | 3,955,300 |
| Dec 22, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 9,600,900 |
| Dec 19, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 28,440,300 |
| Dec 18, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 11,194,800 |
| Dec 17, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 6,354,900 |
| Dec 16, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 9,459,300 |
| Dec 15, 2025 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 3,069,300 |
| Dec 12, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | - | 3,187,000 |
| Dec 11, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 7,559,000 |
| Dec 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 2,911,400 |
| Dec 9, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 5.56% | 6,409,700 |
| Dec 8, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 15,010,800 |
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 13,821,100 |
| Dec 4, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,664,800 |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,242,600 |
| Dec 2, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 1,962,300 |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,529,700 |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 8,882,300 |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 5,325,000 |
| Nov 26, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,748,200 |
| Nov 25, 2025 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 2,371,100 |
| Nov 24, 2025 | 28.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 2,393,000 |
| Nov 21, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 3.45% | 4,489,500 |