Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
29-Dec-2022 64.00 65.00 63.00 65.00 2,465,300 0
28-Dec-2022 64.00 65.00 63.00 63.00 1,835,900 0
27-Dec-2022 65.00 66.00 64.00 64.00 2,740,900 0
26-Dec-2022 64.00 67.00 62.00 65.00 7,855,600 0
23-Dec-2022 63.00 64.00 62.00 64.00 3,618,500 0
22-Dec-2022 64.00 64.00 63.00 64.00 2,040,600 0
21-Dec-2022 65.00 65.00 62.00 63.00 5,964,200 0
20-Dec-2022 64.00 66.00 63.00 64.00 6,721,100 0
19-Dec-2022 63.00 66.00 60.00 63.00 21,261,000 0
16-Dec-2022 64.00 66.00 63.00 63.00 13,200,100 0
15-Dec-2022 66.00 66.00 64.00 65.00 4,611,100 0
14-Dec-2022 67.00 67.00 65.00 65.00 5,468,100 0
13-Dec-2022 67.00 69.00 65.00 67.00 15,693,200 0
12-Dec-2022 70.00 70.00 66.00 66.00 8,870,300 0
09-Dec-2022 67.00 72.00 66.00 69.00 21,518,300 0
08-Dec-2022 65.00 68.00 64.00 67.00 19,017,400 0
07-Dec-2022 69.00 77.00 65.00 65.00 110,062,100 0
06-Dec-2022 72.00 76.00 68.00 69.00 28,379,500 0
05-Dec-2022 68.00 72.00 67.00 72.00 28,743,500 0
02-Dec-2022 66.00 69.00 66.00 68.00 9,388,500 0
01-Dec-2022 68.00 69.00 66.00 66.00 4,970,300 0
30-Nov-2022 65.00 69.00 64.00 68.00 35,132,000 0
29-Nov-2022 65.00 66.00 64.00 65.00 5,672,700 0
28-Nov-2022 67.00 67.00 65.00 65.00 5,931,600 0
25-Nov-2022 66.00 67.00 65.00 67.00 6,951,000 0
24-Nov-2022 65.00 67.00 64.00 66.00 3,736,300 0
23-Nov-2022 65.00 68.00 65.00 66.00 14,563,200 0
22-Nov-2022 64.00 65.00 63.00 65.00 102,979,200 0
21-Nov-2022 65.00 65.00 64.00 65.00 2,239,000 0
18-Nov-2022 64.00 65.00 64.00 65.00 1,944,000 0
17-Nov-2022 65.00 66.00 64.00 64.00 2,528,800 0
16-Nov-2022 65.00 68.00 64.00 65.00 14,649,600 0
15-Nov-2022 66.00 67.00 65.00 65.00 3,652,400 0
14-Nov-2022 66.00 67.00 65.00 66.00 4,716,700 0
11-Nov-2022 65.00 67.00 64.00 66.00 9,942,200 0
10-Nov-2022 66.00 66.00 63.00 64.00 3,677,000 0
09-Nov-2022 66.00 68.00 65.00 65.00 17,520,000 0
08-Nov-2022 64.00 66.00 63.00 65.00 15,456,400 0
07-Nov-2022 63.00 64.00 62.00 63.00 3,720,900 0
04-Nov-2022 63.00 64.00 62.00 63.00 3,853,200 0
03-Nov-2022 64.00 64.00 62.00 63.00 4,664,300 0
02-Nov-2022 61.00 64.00 61.00 64.00 14,142,200 0
01-Nov-2022 61.00 62.00 60.00 61.00 2,991,400 0
31-Oct-2022 62.00 62.00 60.00 61.00 6,015,600 0
28-Oct-2022 63.00 63.00 61.00 61.00 4,354,100 0
27-Oct-2022 62.00 64.00 61.00 62.00 5,967,200 0
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