Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
06-May-2025 36.00 36.00 36.00 36.00 854,800 0
05-May-2025 37.00 37.00 37.00 37.00 480,500 0
02-May-2025 38.00 38.00 37.00 37.00 764,300 0
30-Apr-2025 38.00 38.00 38.00 38.00 302,200 0
29-Apr-2025 34.00 39.00 34.00 39.00 323,600 0
28-Apr-2025 30.00 36.00 30.00 36.00 1,355,600 0
25-Apr-2025 32.00 33.00 32.00 33.00 285,700 0
24-Apr-2025 33.00 33.00 32.00 33.00 288,200 0
23-Apr-2025 33.00 33.00 33.00 33.00 489,300 0
22-Apr-2025 32.00 33.00 32.00 33.00 224,400 0
21-Apr-2025 33.00 33.00 29.00 33.00 348,600 0
17-Apr-2025 31.00 32.00 31.00 32.00 768,000 0
16-Apr-2025 33.00 33.00 33.00 33.00 70,500 0
15-Apr-2025 32.00 32.00 32.00 32.00 331,800 0
14-Apr-2025 30.00 32.00 30.00 32.00 143,200 0
11-Apr-2025 32.00 32.00 32.00 32.00 14,400 0
10-Apr-2025 33.00 33.00 32.00 33.00 22,000 0
09-Apr-2025 34.00 34.00 32.00 33.00 266,100 0
08-Apr-2025 35.00 35.00 35.00 35.00 700 0
27-Mar-2025 35.00 35.00 35.00 35.00 9,900 0
26-Mar-2025 36.00 36.00 35.00 35.00 132,000 0
25-Mar-2025 31.00 36.00 31.00 36.00 9,400 0
24-Mar-2025 33.00 33.00 33.00 33.00 6,600 0
21-Mar-2025 39.00 39.00 33.00 33.00 365,300 0
20-Mar-2025 37.00 37.00 36.00 36.00 105,200 0
19-Mar-2025 40.00 40.00 40.00 40.00 32,600 0
18-Mar-2025 37.00 40.00 37.00 40.00 254,200 0
17-Mar-2025 37.00 37.00 37.00 37.00 31,900 0
14-Mar-2025 36.00 37.00 36.00 37.00 31,400 0
13-Mar-2025 36.00 36.00 36.00 36.00 209,200 0
12-Mar-2025 32.00 33.00 32.00 33.00 15,000 0
11-Mar-2025 31.00 32.00 31.00 32.00 88,500 0
10-Mar-2025 31.00 31.00 31.00 31.00 45,400 0
07-Mar-2025 28.00 31.00 28.00 31.00 206,800 0
06-Mar-2025 31.00 31.00 29.00 29.00 13,100 0
05-Mar-2025 31.00 31.00 31.00 31.00 45,600 0
04-Mar-2025 32.00 32.00 31.00 31.00 10,200 0
03-Mar-2025 32.00 32.00 32.00 32.00 67,400 0
28-Feb-2025 33.00 33.00 33.00 33.00 3,900 0
27-Feb-2025 31.00 31.00 31.00 31.00 6,300 0
26-Feb-2025 31.00 31.00 31.00 31.00 18,000 0
25-Feb-2025 32.00 32.00 31.00 31.00 30,600 0
24-Feb-2025 32.00 33.00 32.00 32.00 223,100 0
21-Feb-2025 33.00 33.00 32.00 33.00 94,300 0
20-Feb-2025 30.00 33.00 30.00 33.00 1,244,800 0
19-Feb-2025 30.00 30.00 30.00 30.00 33,800 0
18-Feb-2025 28.00 30.00 28.00 30.00 65,100 0
17-Feb-2025 26.00 28.00 26.00 28.00 3,500 0
14-Feb-2025 26.00 26.00 25.00 26.00 279,000 0
13-Feb-2025 26.00 26.00 26.00 26.00 29,500 0
12-Feb-2025 28.00 28.00 27.00 27.00 330,900 0
11-Feb-2025 29.00 29.00 29.00 29.00 9,000 0
10-Feb-2025 29.00 29.00 29.00 29.00 121,000 0
07-Feb-2025 31.00 31.00 30.00 30.00 16,300 0
06-Feb-2025 31.00 31.00 31.00 31.00 260,500 0
05-Feb-2025 32.00 32.00 32.00 32.00 117,800 0
04-Feb-2025 34.00 34.00 34.00 34.00 5,700 0
03-Feb-2025 31.00 35.00 31.00 34.00 455,300 0
31-Jan-2025 32.00 32.00 32.00 32.00 200,000 0
30-Jan-2025 33.00 33.00 33.00 33.00 153,800 0
24-Jan-2025 33.00 33.00 32.00 33.00 30,100 0
23-Jan-2025 33.00 33.00 32.00 33.00 29,700 0
22-Jan-2025 35.00 35.00 33.00 33.00 27,200 0
21-Jan-2025 33.00 33.00 32.00 32.00 45,900 0
20-Jan-2025 33.00 33.00 32.00 33.00 154,000 0
17-Jan-2025 33.00 33.00 33.00 33.00 20,700 0
16-Jan-2025 33.00 33.00 33.00 33.00 13,700 0
15-Jan-2025 35.00 35.00 33.00 33.00 125,900 0
14-Jan-2025 33.00 35.00 33.00 35.00 51,000 0
13-Jan-2025 33.00 33.00 32.00 32.00 224,900 0
10-Jan-2025 33.00 33.00 33.00 33.00 2,700 0
09-Jan-2025 36.00 36.00 33.00 33.00 32,400 0
08-Jan-2025 38.00 38.00 33.00 33.00 923,800 0
07-Jan-2025 37.00 37.00 36.00 36.00 3,700 0
06-Jan-2025 35.00 37.00 35.00 35.00 743,000 0
03-Jan-2025 33.00 35.00 33.00 35.00 30,900 0
02-Jan-2025 34.00 34.00 33.00 33.00 9,000 0
30-Dec-2024 35.00 35.00 35.00 35.00 700 0
27-Dec-2024 31.00 33.00 31.00 33.00 548,700 0
24-Dec-2024 30.00 30.00 30.00 30.00 31,400 0
23-Dec-2024 28.00 30.00 28.00 30.00 15,000 0
20-Dec-2024 30.00 30.00 30.00 30.00 400 0
19-Dec-2024 31.00 31.00 30.00 30.00 8,200 0
18-Dec-2024 31.00 31.00 31.00 31.00 6,900 0
17-Dec-2024 31.00 31.00 31.00 31.00 7,300 0
16-Dec-2024 31.00 31.00 30.00 31.00 58,700 0
13-Dec-2024 33.00 33.00 33.00 33.00 22,000 0
12-Dec-2024 34.00 34.00 34.00 34.00 6,700 0
11-Dec-2024 34.00 34.00 34.00 34.00 4,000 0
10-Dec-2024 35.00 35.00 34.00 34.00 35,000 0
09-Dec-2024 35.00 35.00 35.00 35.00 10,200 0
06-Dec-2024 36.00 36.00 35.00 35.00 297,800 0
05-Dec-2024 36.00 36.00 36.00 36.00 11,800 0
04-Dec-2024 37.00 37.00 37.00 37.00 153,700 0
03-Dec-2024 37.00 37.00 37.00 37.00 18,400 0
02-Dec-2024 37.00 37.00 36.00 37.00 62,800 0
29-Nov-2024 36.00 37.00 35.00 37.00 42,900 0
28-Nov-2024 37.00 37.00 37.00 37.00 500 0
26-Nov-2024 37.00 37.00 37.00 37.00 700 0
25-Nov-2024 38.00 38.00 38.00 38.00 800 0