Price History - ENZO

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