Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
26-Oct-2022 63.00 65.00 60.00 61.00 20,504,000 0
25-Oct-2022 64.00 64.00 62.00 63.00 6,644,000 0
24-Oct-2022 64.00 68.00 63.00 64.00 18,809,500 0
21-Oct-2022 64.00 67.00 63.00 65.00 21,003,300 0
20-Oct-2022 67.00 69.00 65.00 66.00 19,896,900 0
19-Oct-2022 68.00 70.00 65.00 65.00 27,082,300 0
18-Oct-2022 66.00 71.00 66.00 69.00 63,049,000 0
17-Oct-2022 64.00 67.00 63.00 66.00 25,958,800 0
14-Oct-2022 62.00 66.00 62.00 64.00 20,824,900 0
13-Oct-2022 63.00 68.00 62.00 62.00 52,537,300 0
12-Oct-2022 62.00 63.00 60.00 63.00 112,150,100 0
11-Oct-2022 61.00 65.00 60.00 62.00 21,954,700 0
10-Oct-2022 62.00 66.00 61.00 61.00 60,501,600 0
07-Oct-2022 60.00 62.00 59.00 62.00 9,629,800 0
06-Oct-2022 60.00 63.00 59.00 60.00 23,637,700 0
05-Oct-2022 77.00 77.00 59.00 60.00 24,524,500 0
04-Oct-2022 58.00 63.00 58.00 61.00 28,005,000 0
03-Oct-2022 56.00 62.00 55.00 58.00 57,839,200 0
30-Sep-2022 58.00 60.00 55.00 55.00 59,404,600 0
29-Sep-2022 62.00 64.00 58.00 58.00 62,059,500 0
28-Sep-2022 58.00 69.00 58.00 62.00 232,141,600 0
27-Sep-2022 67.00 67.00 60.00 60.00 48,164,000 0
26-Sep-2022 58.00 69.00 56.00 64.00 275,106,600 0
23-Sep-2022 54.00 62.00 54.00 57.00 111,039,600 0
22-Sep-2022 56.00 58.00 54.00 54.00 13,477,100 0
21-Sep-2022 54.00 58.00 53.00 56.00 38,419,700 0
20-Sep-2022 53.00 54.00 53.00 54.00 2,037,400 0
19-Sep-2022 54.00 54.00 53.00 53.00 1,620,400 0
16-Sep-2022 54.00 54.00 53.00 54.00 5,524,400 0
15-Sep-2022 53.00 54.00 53.00 54.00 2,698,300 0
14-Sep-2022 53.00 54.00 53.00 53.00 1,571,400 0
13-Sep-2022 53.00 54.00 53.00 54.00 3,903,500 0
12-Sep-2022 53.00 54.00 53.00 53.00 1,648,700 0
09-Sep-2022 53.00 54.00 53.00 53.00 917,300 0
08-Sep-2022 54.00 54.00 53.00 53.00 6,324,800 0
07-Sep-2022 54.00 54.00 53.00 54.00 3,736,700 0
06-Sep-2022 54.00 54.00 53.00 54.00 10,664,300 0
05-Sep-2022 54.00 54.00 53.00 54.00 1,756,700 0
02-Sep-2022 54.00 55.00 53.00 53.00 2,149,600 0
01-Sep-2022 54.00 55.00 54.00 54.00 2,782,800 0
31-Aug-2022 56.00 56.00 54.00 54.00 7,371,600 0
30-Aug-2022 53.00 55.00 53.00 55.00 8,240,000 0
29-Aug-2022 54.00 54.00 53.00 53.00 1,977,700 0
26-Aug-2022 53.00 55.00 53.00 54.00 8,558,200 0
25-Aug-2022 53.00 54.00 53.00 53.00 2,106,000 0
24-Aug-2022 54.00 54.00 53.00 53.00 9,735,300 0
23-Aug-2022 53.00 54.00 53.00 54.00 3,322,800 0
22-Aug-2022 55.00 55.00 53.00 53.00 2,501,700 0
19-Aug-2022 55.00 55.00 53.00 54.00 2,458,600 0
18-Aug-2022 54.00 55.00 53.00 55.00 6,268,700 0
16-Aug-2022 55.00 55.00 54.00 54.00 2,026,100 0
15-Aug-2022 56.00 56.00 54.00 55.00 2,994,000 0
12-Aug-2022 56.00 63.00 55.00 55.00 3,634,600 0
11-Aug-2022 55.00 56.00 54.00 55.00 5,652,300 0
10-Aug-2022 55.00 57.00 54.00 56.00 10,201,700 0
09-Aug-2022 55.00 55.00 54.00 55.00 3,324,100 0
08-Aug-2022 55.00 55.00 54.00 55.00 2,528,500 0
05-Aug-2022 54.00 55.00 53.00 55.00 3,787,300 0
04-Aug-2022 55.00 55.00 54.00 54.00 2,338,700 0
03-Aug-2022 54.00 55.00 54.00 54.00 2,637,700 0
02-Aug-2022 56.00 56.00 54.00 54.00 6,551,500 0
01-Aug-2022 55.00 57.00 55.00 56.00 7,750,400 0
29-Jul-2022 58.00 58.00 54.00 55.00 12,091,900 0
28-Jul-2022 57.00 59.00 56.00 57.00 14,188,300 0
27-Jul-2022 55.00 60.00 54.00 57.00 73,206,900 0
26-Jul-2022 54.00 55.00 53.00 55.00 10,503,600 0
25-Jul-2022 53.00 54.00 53.00 54.00 2,490,700 0
22-Jul-2022 53.00 54.00 52.00 53.00 8,030,600 0
21-Jul-2022 53.00 54.00 52.00 53.00 4,718,100 0
20-Jul-2022 54.00 54.00 52.00 53.00 4,874,000 0
19-Jul-2022 53.00 54.00 53.00 54.00 2,814,000 0
18-Jul-2022 54.00 54.00 53.00 53.00 5,639,000 0
15-Jul-2022 52.00 54.00 52.00 54.00 13,279,600 0
14-Jul-2022 53.00 53.00 52.00 53.00 2,432,900 0
13-Jul-2022 53.00 53.00 52.00 53.00 3,159,300 0
12-Jul-2022 53.00 53.00 52.00 53.00 2,647,800 0
11-Jul-2022 52.00 53.00 52.00 53.00 6,435,600 0
08-Jul-2022 53.00 54.00 52.00 52.00 3,466,600 0
07-Jul-2022 53.00 54.00 52.00 53.00 2,900,300 0
06-Jul-2022 54.00 54.00 52.00 53.00 7,503,700 0
05-Jul-2022 52.00 54.00 52.00 54.00 9,071,700 0
04-Jul-2022 53.00 53.00 52.00 52.00 17,445,400 0
01-Jul-2022 52.00 53.00 52.00 52.00 3,898,900 0
30-Jun-2022 53.00 54.00 52.00 52.00 19,681,800 0
29-Jun-2022 54.00 54.00 52.00 53.00 6,953,900 0
28-Jun-2022 54.00 54.00 53.00 54.00 11,554,200 0
27-Jun-2022 52.00 54.00 52.00 54.00 15,346,100 0
24-Jun-2022 53.00 54.00 52.00 52.00 13,800,500 0
23-Jun-2022 54.00 55.00 53.00 53.00 10,947,900 0
22-Jun-2022 55.00 56.00 53.00 54.00 13,650,400 0
21-Jun-2022 54.00 55.00 53.00 55.00 8,628,300 0
20-Jun-2022 54.00 56.00 53.00 54.00 22,194,600 0
17-Jun-2022 54.00 54.00 52.00 54.00 8,203,600 0
16-Jun-2022 52.00 54.00 52.00 53.00 8,863,500 0
15-Jun-2022 53.00 54.00 52.00 52.00 11,498,500 0
14-Jun-2022 55.00 55.00 53.00 53.00 13,540,000 0
13-Jun-2022 54.00 56.00 53.00 55.00 25,675,300 0
10-Jun-2022 56.00 56.00 53.00 54.00 32,047,300 0
09-Jun-2022 55.00 57.00 54.00 56.00 21,821,700 0
08-Jun-2022 56.00 57.00 54.00 55.00 18,286,200 0