PT Megalestari Epack Sentosaraya Tbk EPAC

IDX · Indonesia · Technology Services

IDR 45.00-3.00 (-6.25%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 45.00	-6.25%	IDR 46.00	IDR 49.00	IDR 42.00	132.88M
2026-10-01	IDR 48.00	+17.07%	IDR 41.00	IDR 54.00	IDR 41.00	455.27M
2026-09-30	IDR 41.00	+5.13%	IDR 39.00	IDR 44.00	IDR 38.00	85.97M
2026-09-29	IDR 39.00	-9.30%	IDR 39.00	IDR 41.00	IDR 37.00	146.20M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	6.13M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.73M
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	85.10K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	683.50K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.08M
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.71M
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	22.59M
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.12M
2026-09-16	IDR 50.00	-5.66%	IDR 52.00	IDR 53.00	IDR 50.00	80.99M
2026-09-15	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 50.00	69.21M
2026-09-14	IDR 54.00	-1.82%	IDR 54.00	IDR 55.00	IDR 52.00	36.95M
2026-09-11	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	23.97M
2026-09-10	IDR 55.00	-5.17%	IDR 58.00	IDR 58.00	IDR 55.00	54.14M
2026-09-09	IDR 58.00	+5.45%	IDR 56.00	IDR 58.00	IDR 55.00	67.95M
2026-09-08	IDR 55.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	42.02M
2026-09-07	IDR 55.00	0.00%	IDR 55.00	IDR 58.00	IDR 54.00	48.53M
2026-09-04	IDR 55.00	-1.79%	IDR 55.00	IDR 56.00	IDR 54.00	20.45M
2026-09-03	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	31.80M
2026-09-02	IDR 56.00	-1.75%	IDR 56.00	IDR 57.00	IDR 55.00	21.70M
2026-09-01	IDR 57.00	-1.72%	IDR 59.00	IDR 60.00	IDR 56.00	52.95M
2026-08-31	IDR 58.00	+5.45%	IDR 55.00	IDR 61.00	IDR 53.00	309.53M
2026-08-28	IDR 55.00	+1.85%	IDR 55.00	IDR 57.00	IDR 53.00	170.11M
2026-08-27	IDR 54.00	+5.88%	IDR 52.00	IDR 56.00	IDR 51.00	79.40M
2026-08-26	IDR 51.00	-10.53%	IDR 57.00	IDR 57.00	IDR 51.00	100.24M
2026-08-24	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 57.00	38.65M
2026-08-21	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	46.50M
2026-08-20	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 57.00	53.80M
2026-08-19	IDR 59.00	+1.72%	IDR 59.00	IDR 59.00	IDR 58.00	26.14M
2026-08-18	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 58.00	81.18M
2026-08-14	IDR 59.00	-3.28%	IDR 60.00	IDR 64.00	IDR 59.00	349.25M
2026-08-13	IDR 61.00	+1.67%	IDR 60.00	IDR 66.00	IDR 59.00	480.08M
2026-08-12	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	31.64M
2026-08-11	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	76.91M
2026-08-10	IDR 61.00	+3.39%	IDR 59.00	IDR 63.00	IDR 58.00	218.44M
2026-08-07	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	35.74M
2026-08-06	IDR 60.00	+1.69%	IDR 60.00	IDR 62.00	IDR 59.00	79.25M
2026-08-05	IDR 59.00	-3.28%	IDR 61.00	IDR 62.00	IDR 59.00	68.33M
2026-08-04	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	32.37M
2026-08-03	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 60.00	29.25M
2026-07-31	IDR 62.00	+1.64%	IDR 62.00	IDR 63.00	IDR 61.00	43.21M
2026-07-30	IDR 61.00	+5.17%	IDR 58.00	IDR 63.00	IDR 58.00	154.33M
2026-07-29	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 58.00	32.29M
2026-07-28	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 59.00	34.92M
2026-07-27	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	37.63M
2026-07-24	IDR 61.00	-6.15%	IDR 64.00	IDR 64.00	IDR 58.00	123.78M
2026-07-23	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 63.00	177.45M
2026-07-22	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 66.00	109.29M
2026-07-21	IDR 68.00	-4.23%	IDR 71.00	IDR 73.00	IDR 67.00	868.83M
2026-07-20	IDR 71.00	+4.41%	IDR 69.00	IDR 74.00	IDR 68.00	1.05B
2026-07-17	IDR 68.00	-2.86%	IDR 69.00	IDR 75.00	IDR 68.00	2.13B
2026-07-16	IDR 70.00	+1.45%	IDR 69.00	IDR 70.00	IDR 66.00	83.08M
2026-07-15	IDR 69.00	-2.82%	IDR 71.00	IDR 71.00	IDR 68.00	69.70M
2026-07-14	IDR 71.00	-1.39%	IDR 72.00	IDR 77.00	IDR 69.00	467.52M
2026-07-13	IDR 72.00	-1.37%	IDR 73.00	IDR 75.00	IDR 71.00	184.95M
2026-07-10	IDR 73.00	+2.82%	IDR 71.00	IDR 74.00	IDR 70.00	141.00M
2026-07-09	IDR 71.00	-4.05%	IDR 74.00	IDR 78.00	IDR 71.00	469.77M
2026-07-08	IDR 74.00	0.00%	IDR 74.00	IDR 78.00	IDR 72.00	414.39M
2026-07-07	IDR 74.00	-5.13%	IDR 78.00	IDR 80.00	IDR 72.00	871.27M
2026-07-06	IDR 78.00	+6.85%	IDR 73.00	IDR 81.00	IDR 68.00	1.61B
2026-07-03	IDR 73.00	+2.82%	IDR 72.00	IDR 75.00	IDR 68.00	190.55M
2026-07-02	IDR 71.00	+2.90%	IDR 70.00	IDR 71.00	IDR 65.00	105.02M
2026-07-01	IDR 69.00	0.00%	IDR 70.00	IDR 73.00	IDR 67.00	148.83M
2026-06-30	IDR 69.00	-14.81%	IDR 81.00	IDR 85.00	IDR 69.00	856.85M
2026-06-29	IDR 81.00	+10.96%	IDR 74.00	IDR 85.00	IDR 70.00	969.23M
2026-06-26	IDR 73.00	+7.35%	IDR 68.00	IDR 76.00	IDR 68.00	158.03M
2026-06-25	IDR 68.00	+6.25%	IDR 69.00	IDR 71.00	IDR 63.00	87.26M
2026-06-24	IDR 64.00	-8.57%	IDR 70.00	IDR 76.00	IDR 64.00	248.57M
2026-06-23	IDR 70.00	+2.94%	IDR 68.00	IDR 74.00	IDR 66.00	141.36M
2026-06-22	IDR 68.00	0.00%	IDR 68.00	IDR 74.00	IDR 65.00	134.84M
2026-06-19	IDR 68.00	+11.48%	IDR 61.00	IDR 71.00	IDR 59.00	410.11M
2026-06-18	IDR 61.00	+5.17%	IDR 58.00	IDR 77.00	IDR 57.00	600.53M
2026-06-17	IDR 58.00	+3.57%	IDR 58.00	IDR 60.00	IDR 56.00	26.34M
2026-06-15	IDR 56.00	+1.82%	IDR 56.00	IDR 60.00	IDR 55.00	24.49M
2026-06-12	IDR 55.00	+3.77%	IDR 53.00	IDR 57.00	IDR 51.00	38.58M
2026-06-11	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 51.00	19.35M
2026-06-10	IDR 56.00	+5.66%	IDR 55.00	IDR 59.00	IDR 53.00	21.70M
2026-06-09	IDR 53.00	+3.92%	IDR 51.00	IDR 56.00	IDR 50.00	45.17M
2026-06-08	IDR 51.00	-3.77%	IDR 53.00	IDR 58.00	IDR 50.00	37.64M
2026-06-05	IDR 53.00	-3.64%	IDR 56.00	IDR 60.00	IDR 53.00	35.47M
2026-06-04	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 50.00	16.87M
2026-06-03	IDR 56.00	-9.68%	IDR 62.00	IDR 62.00	IDR 53.00	61.66M
2026-06-02	IDR 62.00	-12.68%	IDR 71.00	IDR 74.00	IDR 61.00	43.53M
2026-05-29	IDR 71.00	-6.58%	IDR 74.00	IDR 82.00	IDR 69.00	47.72M
2026-05-28	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-27	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-26	IDR 76.00	+2.70%	IDR 80.00	IDR 80.00	IDR 76.00	11.03M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 45.00	-6.25%	IDR 46.00	IDR 49.00	IDR 42.00	132.88M
2026-10-01	IDR 48.00	+17.07%	IDR 41.00	IDR 54.00	IDR 41.00	455.27M
2026-09-30	IDR 41.00	+5.13%	IDR 39.00	IDR 44.00	IDR 38.00	85.97M
2026-09-29	IDR 39.00	-9.30%	IDR 39.00	IDR 41.00	IDR 37.00	146.20M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	6.13M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.73M
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	85.10K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	683.50K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.08M
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.71M
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	22.59M
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.12M
2026-09-16	IDR 50.00	-5.66%	IDR 52.00	IDR 53.00	IDR 50.00	80.99M
2026-09-15	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 50.00	69.21M
2026-09-14	IDR 54.00	-1.82%	IDR 54.00	IDR 55.00	IDR 52.00	36.95M
2026-09-11	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	23.97M
2026-09-10	IDR 55.00	-5.17%	IDR 58.00	IDR 58.00	IDR 55.00	54.14M
2026-09-09	IDR 58.00	+5.45%	IDR 56.00	IDR 58.00	IDR 55.00	67.95M
2026-09-08	IDR 55.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	42.02M
2026-09-07	IDR 55.00	0.00%	IDR 55.00	IDR 58.00	IDR 54.00	48.53M
2026-09-04	IDR 55.00	-1.79%	IDR 55.00	IDR 56.00	IDR 54.00	20.45M
2026-09-03	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	31.80M
2026-09-02	IDR 56.00	-1.75%	IDR 56.00	IDR 57.00	IDR 55.00	21.70M
2026-09-01	IDR 57.00	-1.72%	IDR 59.00	IDR 60.00	IDR 56.00	52.95M
2026-08-31	IDR 58.00	+5.45%	IDR 55.00	IDR 61.00	IDR 53.00	309.53M
2026-08-28	IDR 55.00	+1.85%	IDR 55.00	IDR 57.00	IDR 53.00	170.11M
2026-08-27	IDR 54.00	+5.88%	IDR 52.00	IDR 56.00	IDR 51.00	79.40M
2026-08-26	IDR 51.00	-10.53%	IDR 57.00	IDR 57.00	IDR 51.00	100.24M
2026-08-24	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 57.00	38.65M
2026-08-21	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	46.50M
2026-08-20	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 57.00	53.80M
2026-08-19	IDR 59.00	+1.72%	IDR 59.00	IDR 59.00	IDR 58.00	26.14M
2026-08-18	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 58.00	81.18M
2026-08-14	IDR 59.00	-3.28%	IDR 60.00	IDR 64.00	IDR 59.00	349.25M
2026-08-13	IDR 61.00	+1.67%	IDR 60.00	IDR 66.00	IDR 59.00	480.08M
2026-08-12	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	31.64M
2026-08-11	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	76.91M
2026-08-10	IDR 61.00	+3.39%	IDR 59.00	IDR 63.00	IDR 58.00	218.44M
2026-08-07	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	35.74M
2026-08-06	IDR 60.00	+1.69%	IDR 60.00	IDR 62.00	IDR 59.00	79.25M
2026-08-05	IDR 59.00	-3.28%	IDR 61.00	IDR 62.00	IDR 59.00	68.33M
2026-08-04	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	32.37M
2026-08-03	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 60.00	29.25M
2026-07-31	IDR 62.00	+1.64%	IDR 62.00	IDR 63.00	IDR 61.00	43.21M
2026-07-30	IDR 61.00	+5.17%	IDR 58.00	IDR 63.00	IDR 58.00	154.33M
2026-07-29	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 58.00	32.29M
2026-07-28	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 59.00	34.92M
2026-07-27	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	37.63M
2026-07-24	IDR 61.00	-6.15%	IDR 64.00	IDR 64.00	IDR 58.00	123.78M
2026-07-23	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 63.00	177.45M
2026-07-22	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 66.00	109.29M
2026-07-21	IDR 68.00	-4.23%	IDR 71.00	IDR 73.00	IDR 67.00	868.83M
2026-07-20	IDR 71.00	+4.41%	IDR 69.00	IDR 74.00	IDR 68.00	1.05B
2026-07-17	IDR 68.00	-2.86%	IDR 69.00	IDR 75.00	IDR 68.00	2.13B
2026-07-16	IDR 70.00	+1.45%	IDR 69.00	IDR 70.00	IDR 66.00	83.08M
2026-07-15	IDR 69.00	-2.82%	IDR 71.00	IDR 71.00	IDR 68.00	69.70M
2026-07-14	IDR 71.00	-1.39%	IDR 72.00	IDR 77.00	IDR 69.00	467.52M
2026-07-13	IDR 72.00	-1.37%	IDR 73.00	IDR 75.00	IDR 71.00	184.95M
2026-07-10	IDR 73.00	+2.82%	IDR 71.00	IDR 74.00	IDR 70.00	141.00M
2026-07-09	IDR 71.00	-4.05%	IDR 74.00	IDR 78.00	IDR 71.00	469.77M
2026-07-08	IDR 74.00	0.00%	IDR 74.00	IDR 78.00	IDR 72.00	414.39M
2026-07-07	IDR 74.00	-5.13%	IDR 78.00	IDR 80.00	IDR 72.00	871.27M
2026-07-06	IDR 78.00	+6.85%	IDR 73.00	IDR 81.00	IDR 68.00	1.61B
2026-07-03	IDR 73.00	+2.82%	IDR 72.00	IDR 75.00	IDR 68.00	190.55M
2026-07-02	IDR 71.00	+2.90%	IDR 70.00	IDR 71.00	IDR 65.00	105.02M
2026-07-01	IDR 69.00	0.00%	IDR 70.00	IDR 73.00	IDR 67.00	148.83M
2026-06-30	IDR 69.00	-14.81%	IDR 81.00	IDR 85.00	IDR 69.00	856.85M
2026-06-29	IDR 81.00	+10.96%	IDR 74.00	IDR 85.00	IDR 70.00	969.23M
2026-06-26	IDR 73.00	+7.35%	IDR 68.00	IDR 76.00	IDR 68.00	158.03M
2026-06-25	IDR 68.00	+6.25%	IDR 69.00	IDR 71.00	IDR 63.00	87.26M
2026-06-24	IDR 64.00	-8.57%	IDR 70.00	IDR 76.00	IDR 64.00	248.57M
2026-06-23	IDR 70.00	+2.94%	IDR 68.00	IDR 74.00	IDR 66.00	141.36M
2026-06-22	IDR 68.00	0.00%	IDR 68.00	IDR 74.00	IDR 65.00	134.84M
2026-06-19	IDR 68.00	+11.48%	IDR 61.00	IDR 71.00	IDR 59.00	410.11M
2026-06-18	IDR 61.00	+5.17%	IDR 58.00	IDR 77.00	IDR 57.00	600.53M
2026-06-17	IDR 58.00	+3.57%	IDR 58.00	IDR 60.00	IDR 56.00	26.34M
2026-06-15	IDR 56.00	+1.82%	IDR 56.00	IDR 60.00	IDR 55.00	24.49M
2026-06-12	IDR 55.00	+3.77%	IDR 53.00	IDR 57.00	IDR 51.00	38.58M
2026-06-11	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 51.00	19.35M
2026-06-10	IDR 56.00	+5.66%	IDR 55.00	IDR 59.00	IDR 53.00	21.70M
2026-06-09	IDR 53.00	+3.92%	IDR 51.00	IDR 56.00	IDR 50.00	45.17M
2026-06-08	IDR 51.00	-3.77%	IDR 53.00	IDR 58.00	IDR 50.00	37.64M
2026-06-05	IDR 53.00	-3.64%	IDR 56.00	IDR 60.00	IDR 53.00	35.47M
2026-06-04	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 50.00	16.87M
2026-06-03	IDR 56.00	-9.68%	IDR 62.00	IDR 62.00	IDR 53.00	61.66M
2026-06-02	IDR 62.00	-12.68%	IDR 71.00	IDR 74.00	IDR 61.00	43.53M
2026-05-29	IDR 71.00	-6.58%	IDR 74.00	IDR 82.00	IDR 69.00	47.72M
2026-05-28	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-27	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-26	IDR 76.00	+2.70%	IDR 80.00	IDR 80.00	IDR 76.00	11.03M