Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 50.00 50.00 50.00 50.00 2,700 0
05-Aug-2021 50.00 50.00 50.00 50.00 10,800 0
04-Aug-2021 50.00 50.00 50.00 50.00 900 0
03-Aug-2021 50.00 50.00 50.00 50.00 400 0
02-Aug-2021 50.00 50.00 50.00 50.00 330,200 0
30-Jul-2021 50.00 50.00 50.00 50.00 10,100 0
29-Jul-2021 50.00 50.00 50.00 50.00 49,600 0
28-Jul-2021 50.00 50.00 50.00 50.00 4,900 0
27-Jul-2021 50.00 50.00 50.00 50.00 22,400 0
26-Jul-2021 50.00 50.00 50.00 50.00 53,500 0
23-Jul-2021 50.00 50.00 50.00 50.00 5,800 0
22-Jul-2021 50.00 50.00 50.00 50.00 10,900 0
21-Jul-2021 50.00 50.00 50.00 50.00 200,800 0
19-Jul-2021 50.00 50.00 50.00 50.00 6,200 0
16-Jul-2021 50.00 50.00 50.00 50.00 21,100 0
15-Jul-2021 50.00 50.00 50.00 50.00 45,700 0
14-Jul-2021 50.00 50.00 50.00 50.00 3,500 0
13-Jul-2021 50.00 50.00 50.00 50.00 18,500 0
12-Jul-2021 50.00 50.00 50.00 50.00 7,800 0
09-Jul-2021 50.00 50.00 50.00 50.00 95,100 0
08-Jul-2021 50.00 50.00 50.00 50.00 3,600 0
07-Jul-2021 50.00 50.00 50.00 50.00 3,300 0
06-Jul-2021 50.00 50.00 50.00 50.00 8,600 0
05-Jul-2021 50.00 50.00 50.00 50.00 53,900 0
02-Jul-2021 50.00 50.00 50.00 50.00 59,300 0
01-Jul-2021 50.00 50.00 50.00 50.00 58,300 0
30-Jun-2021 50.00 50.00 50.00 50.00 4,600 0
29-Jun-2021 50.00 50.00 50.00 50.00 6,100 0
28-Jun-2021 50.00 50.00 50.00 50.00 169,300 0
25-Jun-2021 50.00 50.00 50.00 50.00 23,900 0
24-Jun-2021 50.00 50.00 50.00 50.00 115,100 0
23-Jun-2021 50.00 50.00 50.00 50.00 70,100 0
22-Jun-2021 50.00 50.00 50.00 50.00 197,000 0
21-Jun-2021 50.00 50.00 50.00 50.00 29,100 0