Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
18-Jul-2025 31.00 31.00 31.00 31.00 101,100 0
17-Jul-2025 30.00 31.00 30.00 31.00 30,300 0
16-Jul-2025 31.00 33.00 31.00 31.00 13,600 0
15-Jul-2025 34.00 34.00 31.00 31.00 239,400 0
14-Jul-2025 31.00 34.00 31.00 34.00 31,100 0
11-Jul-2025 32.00 32.00 32.00 32.00 30,100 0
10-Jul-2025 33.00 33.00 30.00 32.00 5,600 0
09-Jul-2025 33.00 33.00 33.00 33.00 90,800 0
08-Jul-2025 33.00 33.00 33.00 33.00 2,300 0
07-Jul-2025 33.00 33.00 33.00 33.00 7,300 0
04-Jul-2025 33.00 33.00 33.00 33.00 21,700 0
03-Jul-2025 32.00 35.00 32.00 35.00 82,400 0
02-Jul-2025 32.00 32.00 32.00 32.00 0 0
01-Jul-2025 32.00 32.00 32.00 32.00 69,900 0
30-Jun-2025 33.00 33.00 33.00 33.00 900 0
26-Jun-2025 36.00 36.00 33.00 33.00 24,500 0
25-Jun-2025 36.00 36.00 36.00 36.00 2,500 0
24-Jun-2025 38.00 38.00 38.00 38.00 5,200 0
23-Jun-2025 38.00 38.00 38.00 38.00 16,700 0
20-Jun-2025 38.00 38.00 38.00 38.00 4,900 0
19-Jun-2025 38.00 38.00 37.00 38.00 24,900 0
18-Jun-2025 38.00 38.00 35.00 38.00 6,600 0
17-Jun-2025 38.00 38.00 38.00 38.00 5,800 0
16-Jun-2025 39.00 39.00 38.00 38.00 26,300 0
13-Jun-2025 39.00 39.00 38.00 39.00 51,400 0
12-Jun-2025 39.00 39.00 39.00 39.00 1,000 0
11-Jun-2025 40.00 40.00 39.00 39.00 700 0
10-Jun-2025 38.00 38.00 38.00 38.00 7,200 0
05-Jun-2025 37.00 38.00 37.00 38.00 58,900 0
04-Jun-2025 38.00 40.00 38.00 38.00 7,600 0
03-Jun-2025 38.00 38.00 38.00 38.00 500 0
02-Jun-2025 36.00 39.00 36.00 38.00 157,800 0
28-May-2025 36.00 36.00 36.00 36.00 63,500 0
27-May-2025 36.00 36.00 36.00 36.00 255,400 0
26-May-2025 34.00 36.00 34.00 36.00 184,600 0
23-May-2025 39.00 39.00 36.00 36.00 44,600 0
22-May-2025 40.00 40.00 40.00 40.00 1,100 0
21-May-2025 40.00 40.00 40.00 40.00 2,200 0
20-May-2025 40.00 40.00 40.00 40.00 914,500 0
19-May-2025 41.00 41.00 40.00 40.00 517,600 0
16-May-2025 38.00 38.00 38.00 38.00 683,700 0
15-May-2025 33.00 35.00 33.00 35.00 422,900 0
14-May-2025 33.00 33.00 33.00 33.00 416,400 0
09-May-2025 33.00 33.00 33.00 33.00 282,900 0
08-May-2025 33.00 33.00 33.00 33.00 304,100 0
07-May-2025 35.00 35.00 35.00 35.00 279,600 0
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