Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 50.00 50.00 50.00 50.00 39,300 0
15-Mar-2023 50.00 50.00 50.00 50.00 184,200 0
14-Mar-2023 50.00 50.00 50.00 50.00 97,100 0
13-Mar-2023 50.00 50.00 50.00 50.00 7,200 0
10-Mar-2023 50.00 50.00 50.00 50.00 2,100 0
09-Mar-2023 50.00 50.00 50.00 50.00 30,400 0
08-Mar-2023 50.00 50.00 50.00 50.00 15,400 0
07-Mar-2023 50.00 50.00 50.00 50.00 1,900 0
06-Mar-2023 50.00 50.00 50.00 50.00 222,700 0
03-Mar-2023 50.00 50.00 50.00 50.00 45,600 0
02-Mar-2023 50.00 50.00 50.00 50.00 38,600 0
01-Mar-2023 50.00 50.00 50.00 50.00 1,020,500 0
28-Feb-2023 50.00 50.00 50.00 50.00 59,800 0
27-Feb-2023 50.00 50.00 50.00 50.00 160,600 0
24-Feb-2023 50.00 50.00 50.00 50.00 634,900 0
23-Feb-2023 50.00 50.00 50.00 50.00 113,000 0
22-Feb-2023 50.00 50.00 50.00 50.00 21,800 0
21-Feb-2023 50.00 50.00 50.00 50.00 303,000 0
20-Feb-2023 50.00 50.00 50.00 50.00 60,500 0
17-Feb-2023 50.00 50.00 50.00 50.00 398,300 0
16-Feb-2023 50.00 50.00 50.00 50.00 557,500 0
15-Feb-2023 50.00 50.00 50.00 50.00 221,600 0
14-Feb-2023 50.00 50.00 50.00 50.00 494,500 0
13-Feb-2023 50.00 50.00 50.00 50.00 462,700 0
10-Feb-2023 50.00 50.00 50.00 50.00 651,500 0
09-Feb-2023 50.00 50.00 50.00 50.00 11,652,100 0
08-Feb-2023 50.00 51.00 50.00 50.00 47,922,700 0
07-Feb-2023 50.00 52.00 50.00 50.00 96,356,600 0
06-Feb-2023 53.00 55.00 53.00 53.00 43,454,700 0
03-Feb-2023 58.00 59.00 56.00 56.00 41,498,200 0
02-Feb-2023 64.00 65.00 60.00 60.00 89,551,500 0
01-Feb-2023 59.00 64.00 57.00 64.00 39,401,100 0
31-Jan-2023 63.00 63.00 59.00 59.00 21,876,800 0
30-Jan-2023 66.00 66.00 62.00 63.00 7,508,000 0
27-Jan-2023 66.00 66.00 65.00 66.00 2,519,200 0
26-Jan-2023 67.00 68.00 65.00 66.00 4,561,100 0
25-Jan-2023 67.00 68.00 66.00 67.00 1,144,000 0
24-Jan-2023 68.00 68.00 66.00 67.00 2,174,000 0
20-Jan-2023 67.00 68.00 67.00 68.00 2,981,300 0
19-Jan-2023 67.00 68.00 66.00 67.00 2,428,600 0
18-Jan-2023 68.00 68.00 66.00 66.00 2,462,200 0
17-Jan-2023 77.00 77.00 67.00 68.00 6,020,900 0
16-Jan-2023 66.00 68.00 65.00 68.00 7,219,300 0
13-Jan-2023 66.00 67.00 63.00 65.00 10,681,100 0
12-Jan-2023 66.00 69.00 64.00 66.00 7,296,300 0
11-Jan-2023 69.00 70.00 66.00 66.00 14,398,100 0
10-Jan-2023 74.00 75.00 70.00 70.00 12,439,600 0
09-Jan-2023 73.00 77.00 72.00 75.00 16,398,900 0
06-Jan-2023 71.00 75.00 71.00 73.00 45,663,500 0
05-Jan-2023 81.00 84.00 76.00 76.00 113,073,000 0
04-Jan-2023 75.00 86.00 73.00 81.00 269,853,500 0
03-Jan-2023 69.00 76.00 69.00 75.00 78,470,500 0
02-Jan-2023 66.00 70.00 65.00 68.00 11,198,000 0
30-Dec-2022 65.00 67.00 63.00 66.00 6,414,600 0