Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 2,000 0
05-Jun-2023 50.00 50.00 50.00 50.00 125,200 0
31-May-2023 50.00 50.00 50.00 50.00 15,800 0
30-May-2023 50.00 50.00 50.00 50.00 26,600 0
29-May-2023 50.00 50.00 50.00 50.00 42,900 0
26-May-2023 50.00 50.00 50.00 50.00 11,300 0
25-May-2023 50.00 50.00 50.00 50.00 1,300 0
24-May-2023 50.00 50.00 50.00 50.00 6,000 0
23-May-2023 50.00 50.00 50.00 50.00 2,000 0
22-May-2023 50.00 50.00 50.00 50.00 800 0
19-May-2023 50.00 50.00 50.00 50.00 1,300 0
17-May-2023 50.00 50.00 50.00 50.00 300 0
16-May-2023 50.00 50.00 50.00 50.00 5,400 0
15-May-2023 50.00 50.00 50.00 50.00 1,100 0
12-May-2023 50.00 50.00 50.00 50.00 200 0
11-May-2023 50.00 50.00 50.00 50.00 500 0
10-May-2023 50.00 50.00 50.00 50.00 2,900 0
09-May-2023 50.00 50.00 50.00 50.00 5,700 0
08-May-2023 50.00 50.00 50.00 50.00 200 0
05-May-2023 50.00 50.00 50.00 50.00 28,300 0
04-May-2023 50.00 50.00 50.00 50.00 8,200 0
03-May-2023 50.00 50.00 50.00 50.00 200 0
02-May-2023 50.00 50.00 50.00 50.00 1,200 0
28-Apr-2023 50.00 50.00 50.00 50.00 18,400 0
27-Apr-2023 50.00 50.00 50.00 50.00 11,100 0
26-Apr-2023 50.00 50.00 50.00 50.00 11,700 0
18-Apr-2023 50.00 50.00 50.00 50.00 29,300 0
17-Apr-2023 50.00 50.00 50.00 50.00 13,500 0
14-Apr-2023 50.00 50.00 50.00 50.00 5,600 0
13-Apr-2023 50.00 50.00 50.00 50.00 1,228,600 0
12-Apr-2023 50.00 50.00 50.00 50.00 361,500 0
11-Apr-2023 50.00 50.00 50.00 50.00 1,200 0
10-Apr-2023 50.00 50.00 50.00 50.00 64,200 0
06-Apr-2023 50.00 50.00 50.00 50.00 5,600 0
05-Apr-2023 50.00 50.00 50.00 50.00 17,300 0
04-Apr-2023 50.00 50.00 50.00 50.00 22,600 0
03-Apr-2023 50.00 50.00 50.00 50.00 263,200 0
31-Mar-2023 50.00 50.00 50.00 50.00 40,400 0
30-Mar-2023 50.00 50.00 50.00 50.00 22,300 0
29-Mar-2023 50.00 50.00 50.00 50.00 381,600 0
28-Mar-2023 50.00 50.00 50.00 50.00 16,300 0
27-Mar-2023 50.00 50.00 50.00 50.00 33,500 0
24-Mar-2023 50.00 50.00 50.00 50.00 210,600 0
21-Mar-2023 50.00 50.00 50.00 50.00 6,300 0
20-Mar-2023 50.00 50.00 50.00 50.00 20,900 0
17-Mar-2023 50.00 50.00 50.00 50.00 1,300 0