Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
01-Nov-2023 50.00 50.00 50.00 50.00 500 0
31-Oct-2023 50.00 50.00 50.00 50.00 6,800 0
30-Oct-2023 50.00 50.00 50.00 50.00 935,800 0
27-Oct-2023 50.00 50.00 50.00 50.00 5,300 0
26-Oct-2023 50.00 50.00 50.00 50.00 19,100 0
25-Oct-2023 50.00 50.00 50.00 50.00 5,100 0
24-Oct-2023 50.00 50.00 50.00 50.00 52,100 0
23-Oct-2023 50.00 50.00 50.00 50.00 269,700 0
20-Oct-2023 50.00 52.00 50.00 50.00 51,174,700 0
19-Oct-2023 50.00 50.00 50.00 50.00 26,000 0
18-Oct-2023 50.00 50.00 50.00 50.00 12,600 0
17-Oct-2023 50.00 50.00 50.00 50.00 3,800 0
16-Oct-2023 50.00 50.00 50.00 50.00 13,700 0
13-Oct-2023 50.00 50.00 50.00 50.00 15,200 0
12-Oct-2023 50.00 50.00 50.00 50.00 11,700 0
11-Oct-2023 50.00 50.00 50.00 50.00 700 0
10-Oct-2023 50.00 50.00 50.00 50.00 900 0
09-Oct-2023 50.00 50.00 50.00 50.00 59,700 0
06-Oct-2023 50.00 50.00 50.00 50.00 0 0
05-Oct-2023 50.00 50.00 50.00 50.00 200 0
04-Oct-2023 50.00 50.00 50.00 50.00 200 0
03-Oct-2023 50.00 50.00 50.00 50.00 2,700 0
02-Oct-2023 50.00 50.00 50.00 50.00 26,200 0
29-Sep-2023 50.00 50.00 50.00 50.00 20,200 0
27-Sep-2023 50.00 50.00 50.00 50.00 400 0
26-Sep-2023 50.00 50.00 50.00 50.00 76,100 0
25-Sep-2023 50.00 50.00 50.00 50.00 100 0
22-Sep-2023 50.00 50.00 50.00 50.00 800 0
21-Sep-2023 50.00 50.00 50.00 50.00 0 0
20-Sep-2023 50.00 50.00 50.00 50.00 0 0
19-Sep-2023 50.00 50.00 50.00 50.00 5,500 0
18-Sep-2023 50.00 50.00 50.00 50.00 0 0
15-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
14-Sep-2023 50.00 50.00 50.00 50.00 3,100 0
13-Sep-2023 50.00 50.00 50.00 50.00 3,000 0
12-Sep-2023 50.00 50.00 50.00 50.00 1,700 0
11-Sep-2023 50.00 50.00 50.00 50.00 4,500 0
08-Sep-2023 50.00 50.00 50.00 50.00 62,800 0
07-Sep-2023 50.00 50.00 50.00 50.00 0 0
06-Sep-2023 50.00 50.00 50.00 50.00 200 0
05-Sep-2023 50.00 50.00 50.00 50.00 5,100 0
04-Sep-2023 50.00 50.00 50.00 50.00 10,400 0
01-Sep-2023 50.00 50.00 50.00 50.00 32,700 0
31-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
30-Aug-2023 50.00 50.00 50.00 50.00 127,800 0
29-Aug-2023 50.00 50.00 50.00 50.00 38,000 0
28-Aug-2023 50.00 50.00 50.00 50.00 100 0
25-Aug-2023 50.00 50.00 50.00 50.00 300 0
24-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
23-Aug-2023 50.00 50.00 50.00 50.00 14,400 0
22-Aug-2023 50.00 50.00 50.00 50.00 1,300 0
21-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
18-Aug-2023 50.00 50.00 50.00 50.00 15,500 0
16-Aug-2023 50.00 50.00 50.00 50.00 126,800 0
15-Aug-2023 50.00 50.00 50.00 50.00 1,900 0
14-Aug-2023 50.00 50.00 50.00 50.00 64,100 0
11-Aug-2023 50.00 50.00 50.00 50.00 500 0
10-Aug-2023 50.00 50.00 50.00 50.00 226,000 0
09-Aug-2023 50.00 50.00 50.00 50.00 400 0
08-Aug-2023 50.00 50.00 50.00 50.00 4,000 0
07-Aug-2023 50.00 50.00 50.00 50.00 219,300 0
04-Aug-2023 50.00 50.00 50.00 50.00 3,500 0
03-Aug-2023 50.00 50.00 50.00 50.00 64,200 0
02-Aug-2023 50.00 50.00 50.00 50.00 8,087,400 0
01-Aug-2023 50.00 50.00 50.00 50.00 37,620,900 0
31-Jul-2023 50.00 50.00 50.00 50.00 500 0
28-Jul-2023 50.00 50.00 50.00 50.00 5,100 0
27-Jul-2023 50.00 50.00 50.00 50.00 5,300 0
26-Jul-2023 50.00 50.00 50.00 50.00 6,300 0
25-Jul-2023 50.00 50.00 50.00 50.00 207,300 0
24-Jul-2023 50.00 50.00 50.00 50.00 1,468,100 0
21-Jul-2023 50.00 50.00 50.00 50.00 100 0
20-Jul-2023 50.00 50.00 50.00 50.00 82,000 0
18-Jul-2023 50.00 50.00 50.00 50.00 15,600 0
17-Jul-2023 50.00 50.00 50.00 50.00 17,000 0
14-Jul-2023 50.00 50.00 50.00 50.00 34,800 0
13-Jul-2023 50.00 50.00 50.00 50.00 200 0
12-Jul-2023 50.00 50.00 50.00 50.00 12,000 0
11-Jul-2023 50.00 50.00 50.00 50.00 22,400 0
10-Jul-2023 50.00 50.00 50.00 50.00 1,200 0
07-Jul-2023 50.00 50.00 50.00 50.00 10,000 0
06-Jul-2023 50.00 50.00 50.00 50.00 100 0
05-Jul-2023 50.00 50.00 50.00 50.00 42,300 0
04-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
03-Jul-2023 50.00 50.00 50.00 50.00 11,200 0
27-Jun-2023 50.00 50.00 50.00 50.00 300 0
26-Jun-2023 50.00 50.00 50.00 50.00 600 0
23-Jun-2023 50.00 50.00 50.00 50.00 144,800 0
22-Jun-2023 50.00 50.00 50.00 50.00 101,900 0
21-Jun-2023 50.00 50.00 50.00 50.00 21,300 0
20-Jun-2023 50.00 50.00 50.00 50.00 11,600 0
19-Jun-2023 50.00 50.00 50.00 50.00 101,300 0
16-Jun-2023 50.00 50.00 50.00 50.00 1,000 0
15-Jun-2023 50.00 50.00 50.00 50.00 31,100 0
14-Jun-2023 50.00 50.00 50.00 50.00 20,000 0
13-Jun-2023 50.00 50.00 50.00 50.00 1,100 0
12-Jun-2023 50.00 50.00 50.00 50.00 122,600 0
09-Jun-2023 50.00 50.00 50.00 50.00 4,300 0
08-Jun-2023 50.00 50.00 50.00 50.00 100 0
07-Jun-2023 50.00 50.00 50.00 50.00 150,200 0