IDX · EPAC · stock
PT Megalestari Epack Sentosaraya Tbk (EPAC) stock price history
Every IDX trading session of PT Megalestari Epack Sentosaraya Tbk from Jul 1, 2020 to Sep 28, 2026: 1,504 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EPAC adjusted close, 2020 to 2026
- IDR 418.00
- All time high, 2020
- IDR 85.00
- 52 week high, IDR 20.00 low
- 1,504
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
EPAC key facts
- PT Megalestari Epack Sentosaraya Tbk (EPAC) closed at IDR 43.00 on Sep 28, 2026 on IDX.
- EPAC's all time high close is IDR 418.00, set on Oct 5, 2020; its all time low close is IDR 4.00 on Mar 28, 2024.
- EPAC's 52 week range is IDR 20.00 to IDR 85.00.
- EPAC returned +19.4% over the year to Sep 28, 2026 and -24.6% over five years.
- Since Jul 1, 2020 EPAC returned -71%, -18.0% a year compounded.
- EPAC's deepest drawdown was -99.0% from Oct 5, 2020 to Mar 28, 2024.
- DataCedar holds 1,504 daily sessions of EPAC history from Jul 1, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EPAC price chart, 2020 to 2026
EPAC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.8% |
| 3 months | -41.1% |
| 6 months | +10.3% |
| Year to date | +10.3% |
| 1 year | +19.4% |
| 3 years | +290.9% |
| 5 years | -24.6% |
| 10 years | n/a |
| Since Jul 1, 2020 | -70.9% |
| Compound annual growth, 6.2 years | -18.0% |
EPAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 418.00 on Oct 5, 2020
- All time low close
- IDR 4.00 on Mar 28, 2024
- 52 week high
- IDR 85.00 on Jun 29, 2026
- 52 week low
- IDR 20.00 on Nov 4, 2025
- Deepest drawdown
- -99.0% from Oct 5, 2020 to Mar 28, 2024, not yet recovered
- Best single session
- +34.7% on Jul 3, 2020
- Worst single session
- -20.0% on Mar 28, 2024
- Volatility, 1 year annualised
- 90.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +290%
- Worst calendar year
- 2023, -80%
EPAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 1, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 42.00 | IDR 85.00 | IDR 31.00 | IDR 43.00 | +10.3% | 17.4B | 178 |
| 2025 | IDR 10.00 | IDR 44.00 | IDR 8.00 | IDR 39.00 | +290.0% | 968.6M | 236 |
| 2024 | IDR 10.00 | IDR 13.00 | IDR 4.00 | IDR 10.00 | 0.0% | 199.5M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 6.00 | IDR 10.00 | -80.0% | 119.8M | 239 |
| 2022 | IDR 51.00 | IDR 81.00 | IDR 50.00 | IDR 50.00 | -2.0% | 4B | 246 |
| 2021 | IDR 140.00 | IDR 153.00 | IDR 50.00 | IDR 51.00 | -63.8% | 3.6B | 247 |
| 2020 | IDR 148.00 | IDR 440.00 | IDR 137.00 | IDR 141.00 | n/a | 1.2B | 121 |
EPAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 43.00 | -25.9% |
| August 2026 | IDR 58.00 | -6.5% |
| July 2026 | IDR 62.00 | -10.1% |
| June 2026 | IDR 69.00 | -2.8% |
| May 2026 | IDR 71.00 | -10.1% |
| April 2026 | IDR 79.00 | +88.1% |
| March 2026 | IDR 42.00 | -8.7% |
| February 2026 | IDR 46.00 | +27.8% |
| January 2026 | IDR 36.00 | -7.7% |
| December 2025 | IDR 39.00 | +25.8% |
| November 2025 | IDR 31.00 | +40.9% |
| October 2025 | IDR 22.00 | -38.9% |
About the EPAC data
Daily bars. 1,504 sessions from Jul 1, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EPAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
EPAC share price history
