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 25 Jan 2022
100.00% Scripless = 3,303,400,000.000
Local Percentage
99.73%
Foreign Percentage
0.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 51 50 50 20,753 103,994,600 89
18 May 2021 0 51 50 51 74,985 378,962,300 175
19 May 2021 0 51 50 50 21,508 107,751,000 82
20 May 2021 0 51 50 51 36,227 181,252,000 88
21 May 2021 0 51 50 51 34,456 172,368,600 140
24 May 2021 0 51 50 50 18,085 90,617,100 90
27 May 2021 0 51 50 50 29,091 145,570,700 142
28 May 2021 0 51 50 50 14,915 74,778,500 83
31 May 2021 0 51 50 51 60,268 301,619,200 129
02 Jun 2021 0 51 50 51 22,029 111,719,700 96
03 Jun 2021 0 51 50 50 5,384 27,020,900 48
04 Jun 2021 0 51 50 51 28,171 141,344,200 151
07 Jun 2021 0 51 50 51 33,601 169,619,700 196
08 Jun 2021 0 51 50 50 22,793 114,015,700 231
09 Jun 2021 0 51 50 51 28,670 143,547,600 85
10 Jun 2021 0 51 50 50 12,403 62,062,000 93
11 Jun 2021 0 51 50 51 17,011 85,362,200 116
14 Jun 2021 0 57 50 55 223,461 1,204,953,100 1,052
15 Jun 2021 0 58 52 52 114,439 619,277,800 573
16 Jun 2021 0 54 51 53 41,174 215,927,700 370
17 Jun 2021 0 53 51 51 59,977 309,469,700 176
18 Jun 2021 0 52 50 50 26,451 134,490,300 241
21 Jun 2021 0 61 50 53 603,354 3,356,453,100 3,440
22 Jun 2021 0 57 51 52 223,670 1,210,814,800 1,566
23 Jun 2021 0 54 51 52 66,877 349,627,800 488
24 Jun 2021 0 53 51 51 45,846 235,339,200 304
25 Jun 2021 0 52 51 51 35,039 179,082,500 256
28 Jun 2021 0 52 50 51 43,151 218,707,200 300
29 Jun 2021 0 52 50 51 33,744 169,288,800 204
30 Jun 2021 0 51 50 50 26,120 131,296,500 127
01 Jul 2021 0 52 50 50 33,637 170,320,500 175
02 Jul 2021 0 53 50 51 36,946 188,057,900 285
05 Jul 2021 0 51 50 51 35,334 178,487,800 201
06 Jul 2021 0 52 50 50 83,047 421,094,400 293
07 Jul 2021 0 52 50 51 92,786 469,427,500 288
08 Jul 2021 0 51 50 51 13,464 67,600,500 101
09 Jul 2021 0 51 50 51 86,012 430,688,600 200
12 Jul 2021 0 51 50 50 18,623 93,486,500 145
13 Jul 2021 0 51 50 50 58,888 295,592,600 142
14 Jul 2021 0 51 50 50 24,488 122,442,000 137
16 Jul 2021 0 51 50 50 14,382 72,035,700 92
19 Jul 2021 0 51 50 50 31,944 160,681,500 126
21 Jul 2021 0 51 50 50 41,643 208,769,500 108
22 Jul 2021 0 51 50 51 9,822 49,470,700 72
23 Jul 2021 0 51 50 50 3,812 19,074,000 50
26 Jul 2021 0 51 50 50 4,596 23,075,700 69
27 Jul 2021 0 51 50 50 9,176 45,956,700 86
28 Jul 2021 0 51 50 51 5,866 29,340,000 79
29 Jul 2021 0 51 50 50 14,871 74,437,700 97
30 Jul 2021 0 51 50 51 17,564 87,830,800 159
02 Aug 2021 0 51 50 51 11,074 55,399,300 160
03 Aug 2021 0 51 50 50 6,764 33,826,300 139
06 Aug 2021 0 50 50 50 1,484 7,420,000 33
09 Aug 2021 0 50 50 50 3,500 17,500,000 49
12 Aug 2021 0 50 50 50 6,001 30,005,000 24
13 Aug 2021 0 50 50 50 136 680,000 15
16 Aug 2021 0 50 50 50 605 3,025,000 24
18 Aug 2021 0 50 50 50 523 2,615,000 19
19 Aug 2021 0 50 50 50 3,676 18,380,000 16
24 Aug 2021 0 50 50 50 550 2,750,000 32
30 Aug 2021 0 52 50 51 69,655 352,735,300 522
31 Aug 2021 0 52 50 50 18,185 91,064,000 174
01 Sep 2021 0 51 50 51 9,176 45,961,000 128
02 Sep 2021 0 51 50 50 8,259 41,317,500 121
03 Sep 2021 0 50 50 50 3,044 15,220,000 62
06 Sep 2021 0 51 50 50 11,284 56,420,500 85
07 Sep 2021 0 51 50 50 12,235 61,231,900 141
08 Sep 2021 0 51 50 51 4,908 24,545,100 64
09 Sep 2021 0 51 50 51 8,261 41,338,000 60
10 Sep 2021 0 51 50 50 6,783 33,944,000 84
13 Sep 2021 0 51 50 51 9,669 48,378,700 64
14 Sep 2021 0 52 50 50 55,095 279,940,900 194
15 Sep 2021 0 67 50 67 2,299,126 14,015,912,000 10,138
16 Sep 2021 0 75 63 63 1,134,650 7,405,808,000 4,398
17 Sep 2021 0 68 59 59 1,064,804 6,466,714,500 3,333
20 Sep 2021 0 61 55 55 321,160 1,813,195,800 1,699
21 Sep 2021 0 60 53 55 319,034 1,805,904,500 2,074
22 Sep 2021 0 63 55 59 542,677 3,213,898,800 3,264
23 Sep 2021 0 61 55 55 221,253 1,260,995,300 1,136
24 Sep 2021 0 61 54 57 261,206 1,525,305,500 1,437
27 Sep 2021 0 59 55 57 89,996 505,294,500 625
28 Sep 2021 0 59 55 57 107,358 609,641,500 603
29 Sep 2021 0 57 54 54 167,958 912,819,000 550
30 Sep 2021 0 55 51 54 69,535 369,844,400 309
01 Oct 2021 0 55 52 53 43,411 230,890,500 339
04 Oct 2021 0 55 51 51 63,914 333,315,000 347
05 Oct 2021 0 53 50 50 145,328 734,683,900 575
06 Oct 2021 0 51 50 51 112,977 567,267,900 398
07 Oct 2021 0 51 50 50 22,556 113,927,700 163
08 Oct 2021 0 57 50 53 339,217 1,827,216,500 1,607
11 Oct 2021 0 54 51 52 38,719 200,306,800 357
12 Oct 2021 0 53 50 51 58,095 294,911,500 297
13 Oct 2021 0 52 50 51 61,742 311,882,700 181
14 Oct 2021 0 51 50 51 60,914 307,653,300 162
15 Oct 2021 0 52 50 51 33,290 169,436,800 139
18 Oct 2021 0 52 50 52 27,140 139,721,800 242
19 Oct 2021 0 53 51 52 30,777 158,394,000 370
21 Oct 2021 0 52 50 51 55,422 279,424,000 220
22 Oct 2021 0 53 50 52 62,302 319,305,800 212
25 Oct 2021 0 52 50 51 18,056 91,924,400 217
26 Oct 2021 0 52 50 51 9,732 49,344,300 227
27 Oct 2021 0 52 50 51 20,858 106,599,700 345
28 Oct 2021 0 58 51 52 410,215 2,225,844,300 2,248
29 Oct 2021 0 54 51 53 75,449 392,959,600 396
01 Nov 2021 0 53 51 52 78,665 404,460,100 357
02 Nov 2021 0 52 50 52 49,839 254,133,600 216
03 Nov 2021 0 52 50 51 47,528 242,390,800 192
04 Nov 2021 0 52 50 51 48,651 248,441,000 210
05 Nov 2021 0 52 50 51 16,227 82,329,600 121
08 Nov 2021 0 52 50 51 68,029 349,360,900 253
09 Nov 2021 0 54 50 51 283,084 1,463,545,200 561
10 Nov 2021 0 53 51 51 94,823 486,882,500 266
11 Nov 2021 0 52 51 51 18,901 96,648,100 111
12 Nov 2021 0 52 50 52 29,473 150,403,800 232
15 Nov 2021 0 52 50 51 29,335 149,523,300 105
16 Nov 2021 0 52 50 51 13,809 70,208,400 115
17 Nov 2021 0 52 50 51 29,501 149,666,900 174
18 Nov 2021 0 52 50 51 23,417 120,327,600 204
19 Nov 2021 0 52 50 52 23,335 119,719,900 161
22 Nov 2021 0 52 51 51 59,683 304,562,200 177
23 Nov 2021 0 52 50 50 71,617 359,840,100 125
24 Nov 2021 0 51 50 51 54,221 271,493,500 181
25 Nov 2021 0 51 50 51 37,128 187,385,800 92
26 Nov 2021 0 51 50 50 27,445 137,663,300 71
29 Nov 2021 0 51 50 50 36,099 180,737,500 99
30 Nov 2021 0 51 50 50 41,590 208,037,700 174
01 Dec 2021 0 51 50 50 52,346 262,646,700 169
02 Dec 2021 0 50 50 50 22,376 111,880,000 88
06 Dec 2021 0 51 50 51 14,913 74,641,400 78
07 Dec 2021 0 51 50 50 28,418 142,559,000 98
08 Dec 2021 0 51 50 50 12,591 62,969,600 85
09 Dec 2021 0 51 50 50 9,028 45,205,200 108
10 Dec 2021 0 64 50 53 3,469,920 20,349,637,800 15,591
13 Dec 2021 0 58 52 53 681,755 3,722,357,200 3,439
14 Dec 2021 0 57 52 54 863,819 4,719,267,600 4,137
15 Dec 2021 0 56 51 51 354,795 1,846,725,000 1,475
16 Dec 2021 0 53 51 52 185,439 959,220,600 710
17 Dec 2021 0 57 51 53 432,911 2,348,426,600 1,594
20 Dec 2021 0 66 53 58 4,028,819 24,405,903,700 15,306
21 Dec 2021 0 61 55 56 1,205,691 6,982,640,000 6,719
22 Dec 2021 0 58 54 54 509,358 2,818,840,400 3,395
23 Dec 2021 0 56 53 54 209,453 1,132,192,600 1,491
24 Dec 2021 0 59 53 57 546,659 3,090,714,000 2,229
27 Dec 2021 0 60 55 56 390,462 2,233,655,100 2,106
28 Dec 2021 0 59 53 53 807,126 4,431,043,700 3,454
29 Dec 2021 0 55 52 52 281,600 1,487,100,700 1,298
30 Dec 2021 0 54 50 51 369,714 1,904,446,200 1,439
03 Jan 2022 0 52 50 51 158,559 808,904,900 972
04 Jan 2022 0 52 50 50 93,472 474,378,700 510
05 Jan 2022 0 67 50 67 10,892,115 70,306,528,500 25,323
06 Jan 2022 0 81 63 63 6,565,278 42,991,974,900 19,226
07 Jan 2022 0 63 59 59 1,226,725 7,271,209,600 4,305
10 Jan 2022 0 64 55 57 8,663,425 50,223,023,300 21,664
11 Jan 2022 0 58 54 54 1,395,678 7,799,811,700 5,656
12 Jan 2022 0 55 52 52 1,273,020 6,742,906,100 5,493
13 Jan 2022 0 55 51 53 759,981 4,015,119,100 4,119
14 Jan 2022 0 55 52 52 481,896 2,559,050,100 1,931
17 Jan 2022 0 54 51 52 374,310 1,961,099,500 1,779
18 Jan 2022 0 53 51 52 239,864 1,236,383,000 829
19 Jan 2022 0 52 50 50 350,617 1,775,958,000 1,475
20 Jan 2022 0 54 50 51 687,320 3,544,446,700 2,240
21 Jan 2022 0 52 50 51 554,446 2,811,263,900 1,324
25 Jan 2022 0 51 50 50 648,236 3,242,159,400 1,474

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Aug 2021 20 Sep 2021 Active
Proxy Voting   - 18 Dec 2020 12 Jan 2021 Active