Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
29-Dec-2021 50.00 50.00 50.00 50.00 331,800 0
28-Dec-2021 50.00 51.00 50.00 50.00 44,122,700 0
27-Dec-2021 50.00 54.00 50.00 50.00 46,927,600 0
24-Dec-2021 50.00 50.00 50.00 50.00 67,000 0
23-Dec-2021 50.00 50.00 50.00 50.00 95,800 0
22-Dec-2021 50.00 50.00 50.00 50.00 295,600 0
21-Dec-2021 50.00 50.00 50.00 50.00 412,100 0
20-Dec-2021 50.00 50.00 50.00 50.00 131,500 0
17-Dec-2021 50.00 50.00 50.00 50.00 172,000 0
16-Dec-2021 50.00 50.00 50.00 50.00 572,000 0
15-Dec-2021 50.00 50.00 50.00 50.00 278,100 0
14-Dec-2021 50.00 50.00 50.00 50.00 65,700 0
13-Dec-2021 50.00 50.00 50.00 50.00 255,700 0
10-Dec-2021 50.00 50.00 50.00 50.00 297,100 0
09-Dec-2021 50.00 50.00 50.00 50.00 66,100 0
08-Dec-2021 50.00 50.00 50.00 50.00 77,700 0
07-Dec-2021 50.00 50.00 50.00 50.00 137,700 0
06-Dec-2021 50.00 50.00 50.00 50.00 134,700 0
03-Dec-2021 50.00 50.00 50.00 50.00 1,160,300 0
02-Dec-2021 50.00 50.00 50.00 50.00 223,700 0
01-Dec-2021 50.00 50.00 50.00 50.00 582,700 0
30-Nov-2021 50.00 50.00 50.00 50.00 1,449,800 0
29-Nov-2021 50.00 50.00 50.00 50.00 1,026,600 0
26-Nov-2021 50.00 50.00 50.00 50.00 2,537,400 0
25-Nov-2021 50.00 50.00 50.00 50.00 476,900 0
24-Nov-2021 50.00 50.00 50.00 50.00 2,167,500 0
23-Nov-2021 50.00 50.00 50.00 50.00 2,518,100 0
22-Nov-2021 50.00 50.00 50.00 50.00 1,327,700 0
19-Nov-2021 50.00 50.00 50.00 50.00 714,100 0
18-Nov-2021 50.00 50.00 50.00 50.00 612,800 0
17-Nov-2021 50.00 50.00 50.00 50.00 212,200 0
16-Nov-2021 50.00 50.00 50.00 50.00 348,800 0
15-Nov-2021 50.00 50.00 50.00 50.00 865,300 0
12-Nov-2021 50.00 50.00 50.00 50.00 83,100 0
11-Nov-2021 50.00 50.00 50.00 50.00 164,900 0
10-Nov-2021 50.00 50.00 50.00 50.00 18,400 0
09-Nov-2021 50.00 50.00 50.00 50.00 39,800 0
08-Nov-2021 50.00 50.00 50.00 50.00 286,900 0
05-Nov-2021 50.00 50.00 50.00 50.00 6,400 0
04-Nov-2021 50.00 50.00 50.00 50.00 654,900 0
03-Nov-2021 50.00 50.00 50.00 50.00 9,500 0
02-Nov-2021 50.00 50.00 50.00 50.00 14,100 0
01-Nov-2021 50.00 50.00 50.00 50.00 27,900 0
29-Oct-2021 50.00 50.00 50.00 50.00 86,900 0
28-Oct-2021 50.00 50.00 50.00 50.00 49,100 0
27-Oct-2021 50.00 50.00 50.00 50.00 42,600 0
26-Oct-2021 50.00 50.00 50.00 50.00 81,400 0
25-Oct-2021 50.00 50.00 50.00 50.00 114,600 0
22-Oct-2021 50.00 50.00 50.00 50.00 2,900 0
21-Oct-2021 50.00 50.00 50.00 50.00 179,500 0
19-Oct-2021 50.00 50.00 50.00 50.00 185,400 0
18-Oct-2021 50.00 50.00 50.00 50.00 235,300 0
15-Oct-2021 50.00 50.00 50.00 50.00 8,611,500 0
14-Oct-2021 50.00 50.00 50.00 50.00 12,644,600 0
13-Oct-2021 50.00 50.00 50.00 50.00 107,200 0
12-Oct-2021 50.00 50.00 50.00 50.00 67,800 0
11-Oct-2021 50.00 50.00 50.00 50.00 19,500 0
08-Oct-2021 50.00 50.00 50.00 50.00 8,100 0
07-Oct-2021 50.00 50.00 50.00 50.00 191,200 0
06-Oct-2021 50.00 50.00 50.00 50.00 57,000 0
05-Oct-2021 50.00 50.00 50.00 50.00 1,856,600 0
04-Oct-2021 50.00 51.00 50.00 50.00 4,989,200 0
01-Oct-2021 51.00 51.00 50.00 50.00 11,649,900 0
30-Sep-2021 50.00 53.00 50.00 50.00 45,129,200 0
29-Sep-2021 50.00 51.00 50.00 50.00 18,276,900 0
28-Sep-2021 51.00 52.00 50.00 50.00 34,336,700 0
27-Sep-2021 50.00 57.00 50.00 50.00 206,183,500 0
24-Sep-2021 50.00 50.00 50.00 50.00 802,500 0
23-Sep-2021 50.00 51.00 50.00 50.00 14,873,400 0
22-Sep-2021 50.00 50.00 50.00 50.00 2,112,500 0
21-Sep-2021 50.00 50.00 50.00 50.00 2,065,100 0
20-Sep-2021 50.00 50.00 50.00 50.00 2,536,800 0
17-Sep-2021 50.00 50.00 50.00 50.00 1,495,000 0
16-Sep-2021 50.00 52.00 50.00 50.00 17,036,500 0
15-Sep-2021 50.00 51.00 50.00 50.00 10,622,100 0
14-Sep-2021 50.00 50.00 50.00 50.00 371,700 0
13-Sep-2021 50.00 50.00 50.00 50.00 303,400 0
10-Sep-2021 50.00 50.00 50.00 50.00 653,800 0
09-Sep-2021 50.00 50.00 50.00 50.00 536,300 0
08-Sep-2021 50.00 50.00 50.00 50.00 1,341,700 0
07-Sep-2021 50.00 50.00 50.00 50.00 109,400 0
06-Sep-2021 50.00 50.00 50.00 50.00 45,900 0
03-Sep-2021 50.00 50.00 50.00 50.00 16,700 0
02-Sep-2021 50.00 50.00 50.00 50.00 1,052,700 0
01-Sep-2021 50.00 50.00 50.00 50.00 1,300 0
31-Aug-2021 50.00 50.00 50.00 50.00 23,800 0
30-Aug-2021 50.00 50.00 50.00 50.00 270,700 0
27-Aug-2021 50.00 50.00 50.00 50.00 31,200 0
26-Aug-2021 50.00 50.00 50.00 50.00 38,800 0
25-Aug-2021 50.00 50.00 50.00 50.00 134,300 0
24-Aug-2021 50.00 50.00 50.00 50.00 1,731,700 0
23-Aug-2021 50.00 55.00 50.00 50.00 26,678,200 0
20-Aug-2021 50.00 50.00 50.00 50.00 97,500 0
19-Aug-2021 50.00 50.00 50.00 50.00 18,600 0
18-Aug-2021 50.00 50.00 50.00 50.00 827,500 0
16-Aug-2021 50.00 50.00 50.00 50.00 23,000 0
13-Aug-2021 50.00 50.00 50.00 50.00 5,900 0
12-Aug-2021 50.00 50.00 50.00 50.00 4,700 0
10-Aug-2021 50.00 50.00 50.00 50.00 12,600 0
09-Aug-2021 50.00 50.00 50.00 50.00 12,400 0