Efek Terdaftar

MEGALESTARI EPACK SENTOSARAYA Tbk, PT

Security name
MEGALESTARI EPACK SENTOSARAYA Tbk
Issuer
MEGALESTARI EPACK SENTOSARAYA Tbk, PT
ISIN Code
ID1000156102
Short Code
EPAC
Type
Saham Biasa
Listing Date
01 Juli 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
250,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
3,303,400,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Jul 2020 0 148 148 148 63 932,400 7
02 Jul 2020 0 199 199 199 1,000 19,900,000 19
03 Jul 2020 0 268 268 268 6,525 174,870,000 99
06 Jul 2020 0 334 260 282 930,313 28,231,617,000 8,398
07 Jul 2020 0 292 264 268 409,897 11,246,966,000 4,160
08 Jul 2020 0 278 254 254 272,288 7,234,161,000 2,818
09 Jul 2020 0 268 242 268 107,744 2,728,021,400 1,375
10 Jul 2020 0 294 262 294 204,704 5,791,337,400 2,469
13 Jul 2020 0 322 290 320 423,315 13,159,547,200 4,963
14 Jul 2020 0 336 302 306 340,499 10,855,276,800 3,969
15 Jul 2020 0 320 292 296 178,286 5,474,357,800 2,214
16 Jul 2020 0 304 282 282 90,632 2,670,656,200 1,102
17 Jul 2020 0 292 270 276 116,263 3,289,058,000 1,768
20 Jul 2020 0 276 264 264 27,981 748,581,600 556
21 Jul 2020 0 286 262 286 95,463 2,646,766,600 1,539
22 Jul 2020 0 296 270 270 144,502 4,091,524,800 1,768
23 Jul 2020 0 276 258 276 168,133 4,494,253,000 2,414
24 Jul 2020 0 286 262 264 151,576 4,192,947,400 1,884
27 Jul 2020 0 270 248 250 113,932 2,974,824,600 1,441
29 Jul 2020 0 244 236 236 13,460 320,648,800 255
30 Jul 2020 0 238 228 228 20,915 482,229,600 305
03 Aug 2020 0 240 228 234 93,773 2,195,943,200 1,157
05 Aug 2020 0 252 230 242 136,202 3,313,091,000 1,420
07 Aug 2020 0 252 242 242 27,213 671,253,800 454
10 Aug 2020 0 260 244 254 66,917 1,695,592,600 987
11 Aug 2020 0 256 250 250 21,464 543,877,000 356
12 Aug 2020 0 272 248 262 115,518 3,032,303,000 1,865
13 Aug 2020 0 266 256 256 26,577 696,235,800 457
14 Aug 2020 0 264 256 260 29,649 774,088,400 433
18 Aug 2020 0 282 256 272 81,824 2,220,518,200 1,425
19 Aug 2020 0 286 272 286 48,666 1,372,187,000 740
25 Aug 2020 0 290 280 282 25,979 743,486,600 428
26 Aug 2020 0 292 282 286 41,211 1,180,890,200 782
27 Aug 2020 0 292 284 290 40,643 1,174,854,400 493
28 Aug 2020 0 298 286 286 30,129 882,922,600 519
31 Aug 2020 0 300 284 288 61,350 1,790,183,800 572
01 Sep 2020 0 298 288 292 45,308 1,330,764,000 738
02 Sep 2020 0 294 290 290 9,286 270,837,400 237
03 Sep 2020 0 336 290 322 282,056 8,945,295,200 3,959
04 Sep 2020 0 348 310 336 199,481 6,618,861,000 3,326
07 Sep 2020 0 362 330 356 146,379 5,089,174,600 2,325
08 Sep 2020 0 382 342 364 232,421 8,484,976,800 3,366
09 Sep 2020 0 366 346 346 34,305 1,222,352,400 529
10 Sep 2020 0 354 332 348 57,825 1,985,750,600 1,244
11 Sep 2020 0 354 342 354 25,601 890,561,800 532
14 Sep 2020 0 368 354 368 44,757 1,617,846,000 981
15 Sep 2020 0 390 366 380 105,921 4,032,794,800 1,778
16 Sep 2020 0 394 364 364 86,639 3,272,904,800 1,425
17 Sep 2020 0 372 340 340 50,213 1,793,677,400 838
18 Sep 2020 0 348 334 336 24,557 838,559,600 489
21 Sep 2020 0 340 334 336 12,394 418,326,000 309
22 Sep 2020 0 402 322 398 165,790 6,111,379,000 2,687
23 Sep 2020 0 412 372 380 134,193 5,297,328,400 2,269
24 Sep 2020 0 380 370 376 14,917 558,521,000 341
25 Sep 2020 0 408 378 408 83,996 3,322,324,000 1,718
28 Sep 2020 0 418 380 384 118,666 4,752,141,600 1,987
29 Sep 2020 0 404 384 404 47,955 1,900,078,600 1,084
30 Sep 2020 0 424 376 376 139,989 5,623,172,400 2,386
01 Oct 2020 0 396 360 396 50,889 1,939,543,000 1,085
02 Oct 2020 0 400 390 398 23,846 943,849,600 500
05 Oct 2020 0 418 400 418 32,499 1,333,797,400 878
06 Oct 2020 0 440 390 398 165,662 6,875,324,400 3,502
07 Oct 2020 0 400 372 374 69,591 2,686,615,600 1,120
08 Oct 2020 0 390 348 352 96,924 3,593,682,000 1,951
09 Oct 2020 0 374 352 374 49,885 1,818,195,200 1,178
12 Oct 2020 0 396 348 350 222,845 8,161,256,400 4,434
14 Oct 2020 0 324 306 312 31,934 990,475,800 654
15 Oct 2020 0 328 308 328 42,687 1,364,062,800 1,108
16 Oct 2020 0 332 306 306 230,747 7,206,490,600 4,709
19 Oct 2020 0 310 286 286 61,200 1,817,756,600 1,040
20 Oct 2020 0 284 266 272 32,931 895,747,200 667
21 Oct 2020 0 280 272 276 22,434 619,410,400 415
22 Oct 2020 0 290 276 290 25,894 733,311,600 654
23 Oct 2020 0 290 284 290 10,923 314,016,400 247
26 Oct 2020 0 302 282 282 46,680 1,362,553,400 822
02 Nov 2020 0 274 266 268 10,908 294,270,800 280
03 Nov 2020 0 276 270 274 13,563 370,555,200 256
05 Nov 2020 0 292 274 280 48,903 1,387,404,200 1,255
06 Nov 2020 0 284 268 268 32,184 890,324,400 500
09 Nov 2020 0 268 262 266 13,415 353,492,600 263
10 Nov 2020 0 272 266 272 11,395 307,470,800 256
11 Nov 2020 0 278 270 274 20,034 549,811,400 375
12 Nov 2020 0 276 256 256 42,384 1,116,269,400 533
13 Nov 2020 0 256 242 248 13,449 333,411,000 245
16 Nov 2020 0 260 242 254 31,813 799,258,000 771
17 Nov 2020 0 260 254 256 9,915 254,856,400 265
18 Nov 2020 0 266 240 240 134,419 3,312,455,600 2,193
19 Nov 2020 0 244 224 224 105,598 2,418,861,200 1,316
20 Nov 2020 0 224 210 210 128,122 2,753,321,200 1,510
23 Nov 2020 0 210 196 197 21,559 425,464,900 301
24 Nov 2020 0 197 184 184 19,249 356,004,400 245
25 Nov 2020 0 184 172 172 9,363 161,317,000 107
26 Nov 2020 0 160 160 160 7,127 114,032,000 90
27 Nov 2020 0 160 149 149 8,101 120,737,900 90
30 Nov 2020 0 145 139 140 302,660 4,242,226,700 1,160
01 Dec 2020 0 152 140 150 92,742 1,376,201,700 1,213
02 Dec 2020 0 163 152 154 219,814 3,451,246,800 2,328
03 Dec 2020 0 166 154 158 195,122 3,123,192,000 2,262
04 Dec 2020 0 166 158 162 142,102 2,315,802,100 1,272
07 Dec 2020 0 165 159 161 69,312 1,125,343,200 745
08 Dec 2020 0 182 156 162 462,516 7,730,303,600 5,184
10 Dec 2020 0 167 155 155 324,041 5,167,142,200 3,250
11 Dec 2020 0 162 155 157 115,486 1,832,582,700 1,648
14 Dec 2020 0 162 148 149 228,913 3,549,752,000 2,686
15 Dec 2020 0 152 142 142 94,290 1,377,487,600 1,033
16 Dec 2020 0 147 141 143 66,873 966,149,700 928
17 Dec 2020 0 148 142 143 38,627 555,787,700 543
18 Dec 2020 0 143 140 142 19,013 267,683,300 296
21 Dec 2020 0 145 140 141 30,905 438,434,700 291
22 Dec 2020 0 145 140 142 47,945 682,306,100 351
23 Dec 2020 0 144 137 140 35,617 499,265,600 424
28 Dec 2020 0 142 138 141 53,527 753,070,200 1,015
29 Dec 2020 0 153 140 144 229,173 3,346,105,300 2,672
30 Dec 2020 0 148 140 141 128,611 1,850,199,300 1,290
04 Jan 2021 0 146 139 139 67,844 962,617,300 815
05 Jan 2021 0 153 130 130 366,051 5,070,198,600 4,075
06 Jan 2021 0 130 121 122 218,747 2,685,546,000 1,591
07 Jan 2021 0 130 122 122 131,027 1,649,592,900 1,577
08 Jan 2021 0 125 121 121 27,753 340,943,300 379
11 Jan 2021 0 126 118 125 115,931 1,420,656,100 1,251
12 Jan 2021 0 137 117 118 308,400 3,856,584,700 2,610
13 Jan 2021 0 121 115 116 14,962 174,393,100 203
14 Jan 2021 0 120 116 116 15,931 185,772,700 167
15 Jan 2021 0 119 112 113 9,583 109,582,800 176
18 Jan 2021 0 114 107 107 15,744 171,828,000 252
19 Jan 2021 0 107 101 104 85,296 895,404,500 344
20 Jan 2021 0 106 100 102 8,896 89,713,300 203
21 Jan 2021 0 104 100 100 6,596 66,343,300 155
22 Jan 2021 0 102 96 98 5,828 57,355,300 185
25 Jan 2021 0 98 92 92 15,792 146,088,200 217
26 Jan 2021 0 90 86 86 16,837 145,317,700 213
27 Jan 2021 0 89 80 82 19,529 166,088,700 212
28 Jan 2021 0 84 79 79 5,678 46,087,800 137
01 Feb 2021 0 74 69 72 30,801 215,731,100 282
02 Feb 2021 0 77 71 73 64,381 475,977,400 481
03 Feb 2021 0 77 72 73 2,822 20,822,700 92
04 Feb 2021 0 73 68 70 12,353 85,935,400 170
05 Feb 2021 0 73 68 69 1,506 10,583,900 80
08 Feb 2021 0 73 67 73 5,489 39,360,100 133
09 Feb 2021 0 98 73 80 359,444 3,157,012,900 2,479
10 Feb 2021 0 84 75 75 62,385 487,534,500 611
11 Feb 2021 0 75 70 71 23,883 169,376,200 347
15 Feb 2021 0 77 69 73 39,625 288,729,200 442
16 Feb 2021 0 75 72 75 20,199 148,308,100 200
17 Feb 2021 0 76 73 74 10,340 76,959,500 127
19 Feb 2021 0 74 72 73 2,120 15,495,900 71
22 Feb 2021 0 74 70 71 10,978 78,292,900 152
23 Feb 2021 0 72 69 71 4,794 33,688,500 80
24 Feb 2021 0 73 70 72 8,257 58,451,000 129
25 Feb 2021 0 73 70 71 8,397 59,950,200 116
01 Mar 2021 0 71 69 70 11,887 83,352,200 167
02 Mar 2021 0 72 69 72 34,988 246,428,100 224
03 Mar 2021 0 74 67 70 49,068 343,107,500 403
04 Mar 2021 0 72 68 69 44,170 308,784,900 215
05 Mar 2021 0 74 69 74 76,174 550,625,300 329
08 Mar 2021 0 99 77 99 1,695,853 16,472,865,100 7,573
09 Mar 2021 0 118 93 93 223,565 2,340,952,000 1,309
10 Mar 2021 0 87 87 87 10,053 87,461,100 121
12 Mar 2021 0 81 81 81 12,952 104,911,200 173
15 Mar 2021 0 76 76 76 55,143 419,086,800 551
16 Mar 2021 0 83 71 71 835,702 6,224,130,300 8,906
17 Mar 2021 0 75 69 71 89,850 631,374,700 806
18 Mar 2021 0 72 69 71 46,201 324,721,800 469
19 Mar 2021 0 72 69 70 63,908 448,087,000 511
22 Mar 2021 0 75 66 67 1,168,463 8,066,684,200 6,369
23 Mar 2021 0 69 64 64 139,093 921,425,900 980
24 Mar 2021 0 66 60 63 87,214 537,941,100 697
25 Mar 2021 0 64 59 61 60,594 373,646,700 380
26 Mar 2021 0 67 58 62 120,236 766,886,900 839
29 Mar 2021 0 64 60 61 43,554 268,914,000 341
30 Mar 2021 0 62 60 61 47,400 287,978,900 277
31 Mar 2021 0 69 59 61 249,349 1,600,761,600 1,774
01 Apr 2021 0 64 58 61 103,417 623,452,100 757
05 Apr 2021 0 61 59 59 36,146 215,133,200 306
06 Apr 2021 0 63 58 61 88,996 536,523,000 669
07 Apr 2021 0 61 58 59 66,977 394,269,300 449
08 Apr 2021 0 62 57 61 61,566 371,443,100 419
09 Apr 2021 0 62 59 59 33,092 197,854,300 310
12 Apr 2021 0 61 58 59 29,408 174,094,600 296
13 Apr 2021 0 60 57 58 28,694 167,222,700 256
14 Apr 2021 0 60 56 57 50,590 289,569,100 306
15 Apr 2021 0 58 56 56 52,747 297,522,000 397
16 Apr 2021 0 57 55 56 38,665 216,257,300 265
19 Apr 2021 0 56 54 54 70,834 389,078,800 357
20 Apr 2021 0 56 53 54 68,504 373,631,900 359
21 Apr 2021 0 56 54 54 24,816 136,241,700 266
22 Apr 2021 0 55 54 54 14,978 81,175,900 163
23 Apr 2021 0 55 51 54 35,036 187,246,400 271
26 Apr 2021 0 54 51 52 68,253 356,691,300 334
27 Apr 2021 0 53 50 50 114,210 578,395,200 779
28 Apr 2021 0 52 50 51 35,700 182,390,000 249
29 Apr 2021 0 52 50 51 35,456 181,444,100 245
30 Apr 2021 0 52 50 50 115,539 584,943,400 524
03 May 2021 0 51 50 51 114,615 575,997,400 291
04 May 2021 0 51 50 51 39,955 200,136,300 170
05 May 2021 0 51 50 51 30,187 151,371,100 158
06 May 2021 0 51 50 51 19,483 98,326,100 167
07 May 2021 0 51 50 51 29,937 151,066,800 219
10 May 2021 0 51 50 50 53,737 271,486,500 213
11 May 2021 0 51 50 50 43,148 216,012,700 338

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Dec 2020 12 Jan 2021 Active