Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
07-Jun-2022 60.00 60.00 55.00 56.00 47,366,300 0
06-Jun-2022 56.00 64.00 55.00 59.00 150,449,300 0
03-Jun-2022 53.00 57.00 53.00 55.00 39,297,700 0
02-Jun-2022 53.00 54.00 52.00 53.00 8,111,900 0
31-May-2022 52.00 53.00 52.00 53.00 17,980,200 0
30-May-2022 52.00 53.00 52.00 52.00 15,587,500 0
27-May-2022 53.00 54.00 52.00 52.00 26,009,400 0
25-May-2022 54.00 54.00 52.00 53.00 24,331,500 0
24-May-2022 53.00 55.00 53.00 54.00 29,367,600 0
23-May-2022 54.00 57.00 53.00 53.00 56,796,000 0
20-May-2022 54.00 58.00 53.00 53.00 58,349,800 0
19-May-2022 56.00 56.00 53.00 53.00 34,034,600 0
18-May-2022 53.00 57.00 52.00 55.00 98,203,800 0
17-May-2022 56.00 58.00 54.00 54.00 101,227,400 0
13-May-2022 61.00 68.00 58.00 58.00 258,403,400 0
12-May-2022 56.00 72.00 55.00 62.00 1,111,463,800 0
11-May-2022 55.00 57.00 54.00 55.00 12,029,700 0
10-May-2022 56.00 58.00 54.00 54.00 22,846,200 0
09-May-2022 54.00 57.00 52.00 56.00 22,583,900 0
28-Apr-2022 52.00 58.00 51.00 53.00 47,578,600 0
27-Apr-2022 50.00 55.00 50.00 52.00 59,878,600 0
26-Apr-2022 52.00 53.00 52.00 52.00 16,233,000 0
25-Apr-2022 58.00 58.00 55.00 55.00 10,496,400 0
22-Apr-2022 62.00 62.00 59.00 59.00 18,681,200 0
21-Apr-2022 65.00 68.00 63.00 63.00 22,740,800 0
20-Apr-2022 72.00 72.00 67.00 67.00 30,333,500 0
19-Apr-2022 68.00 74.00 68.00 71.00 59,814,700 0
18-Apr-2022 68.00 71.00 65.00 68.00 26,617,300 0
14-Apr-2022 67.00 74.00 63.00 68.00 94,912,900 0
13-Apr-2022 60.00 72.00 57.00 67.00 226,027,000 0
12-Apr-2022 56.00 57.00 55.00 57.00 15,352,400 0
11-Apr-2022 53.00 60.00 52.00 55.00 51,497,100 0
08-Apr-2022 54.00 54.00 51.00 53.00 18,333,100 0
07-Apr-2022 57.00 59.00 54.00 54.00 53,508,200 0
06-Apr-2022 79.00 79.00 57.00 57.00 124,571,700 0
05-Apr-2022 51.00 68.00 51.00 61.00 283,570,600 0
04-Apr-2022 51.00 52.00 50.00 51.00 25,898,700 0
01-Apr-2022 52.00 53.00 50.00 51.00 23,785,800 0
31-Mar-2022 50.00 52.00 50.00 51.00 26,949,400 0
30-Mar-2022 50.00 51.00 50.00 50.00 7,535,600 0
29-Mar-2022 50.00 51.00 50.00 50.00 791,100 0
28-Mar-2022 50.00 50.00 50.00 50.00 1,587,200 0
25-Mar-2022 50.00 50.00 50.00 50.00 982,400 0
24-Mar-2022 50.00 50.00 50.00 50.00 195,600 0
23-Mar-2022 50.00 50.00 50.00 50.00 56,800 0
22-Mar-2022 50.00 50.00 50.00 50.00 936,300 0
21-Mar-2022 50.00 50.00 50.00 50.00 871,200 0
18-Mar-2022 50.00 50.00 50.00 50.00 3,124,100 0
17-Mar-2022 50.00 50.00 50.00 50.00 1,646,600 0
16-Mar-2022 50.00 50.00 50.00 50.00 49,300 0
15-Mar-2022 50.00 50.00 50.00 50.00 259,700 0
14-Mar-2022 50.00 50.00 50.00 50.00 658,200 0
11-Mar-2022 50.00 50.00 50.00 50.00 782,100 0
10-Mar-2022 50.00 50.00 50.00 50.00 121,400 0
09-Mar-2022 50.00 50.00 50.00 50.00 222,900 0
08-Mar-2022 50.00 50.00 50.00 50.00 40,300 0
07-Mar-2022 50.00 50.00 50.00 50.00 1,851,400 0
04-Mar-2022 50.00 50.00 50.00 50.00 1,831,300 0
02-Mar-2022 50.00 50.00 50.00 50.00 129,600 0
01-Mar-2022 50.00 50.00 50.00 50.00 1,154,500 0
25-Feb-2022 50.00 50.00 50.00 50.00 1,584,100 0
24-Feb-2022 51.00 51.00 50.00 50.00 9,729,200 0
23-Feb-2022 50.00 51.00 50.00 51.00 11,053,500 0
22-Feb-2022 50.00 51.00 50.00 50.00 10,150,900 0
21-Feb-2022 50.00 53.00 50.00 50.00 21,966,700 0
18-Feb-2022 50.00 50.00 50.00 50.00 119,900 0
17-Feb-2022 50.00 50.00 50.00 50.00 327,500 0
16-Feb-2022 50.00 50.00 50.00 50.00 393,000 0
15-Feb-2022 50.00 50.00 50.00 50.00 30,100 0
14-Feb-2022 50.00 50.00 50.00 50.00 41,300 0
11-Feb-2022 50.00 50.00 50.00 50.00 303,800 0
10-Feb-2022 50.00 50.00 50.00 50.00 140,200 0
09-Feb-2022 50.00 50.00 50.00 50.00 768,700 0
08-Feb-2022 50.00 50.00 50.00 50.00 93,300 0
07-Feb-2022 50.00 50.00 50.00 50.00 179,000 0
04-Feb-2022 50.00 51.00 50.00 50.00 1,097,800 0
03-Feb-2022 50.00 51.00 50.00 50.00 12,731,300 0
02-Feb-2022 50.00 50.00 50.00 50.00 360,200 0
31-Jan-2022 50.00 50.00 50.00 50.00 199,800 0
28-Jan-2022 50.00 50.00 50.00 50.00 308,800 0
27-Jan-2022 50.00 50.00 50.00 50.00 381,700 0
26-Jan-2022 50.00 50.00 50.00 50.00 4,100 0
25-Jan-2022 50.00 50.00 50.00 50.00 37,100 0
24-Jan-2022 50.00 50.00 50.00 50.00 20,200 0
21-Jan-2022 50.00 50.00 50.00 50.00 21,300 0
20-Jan-2022 50.00 50.00 50.00 50.00 3,400 0
19-Jan-2022 50.00 50.00 50.00 50.00 315,600 0
18-Jan-2022 50.00 50.00 50.00 50.00 95,200 0
17-Jan-2022 50.00 50.00 50.00 50.00 194,200 0
14-Jan-2022 50.00 50.00 50.00 50.00 158,900 0
13-Jan-2022 50.00 50.00 50.00 50.00 235,400 0
12-Jan-2022 50.00 50.00 50.00 50.00 26,600 0
11-Jan-2022 50.00 50.00 50.00 50.00 149,500 0
10-Jan-2022 50.00 50.00 50.00 50.00 891,400 0
07-Jan-2022 50.00 50.00 50.00 50.00 289,900 0
06-Jan-2022 50.00 50.00 50.00 50.00 265,200 0
05-Jan-2022 50.00 50.00 50.00 50.00 1,003,700 0
04-Jan-2022 50.00 50.00 50.00 50.00 584,200 0
03-Jan-2022 50.00 51.00 50.00 50.00 41,829,000 0
30-Dec-2021 50.00 50.00 50.00 50.00 10,523,100 0