Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
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
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