Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 64.00 65.00 63.00 65.00 2,465,300 0
28-Dec-2022 64.00 65.00 63.00 63.00 1,835,900 0
27-Dec-2022 65.00 66.00 64.00 64.00 2,740,900 0
26-Dec-2022 64.00 67.00 62.00 65.00 7,855,600 0
23-Dec-2022 63.00 64.00 62.00 64.00 3,618,500 0
22-Dec-2022 64.00 64.00 63.00 64.00 2,040,600 0
21-Dec-2022 65.00 65.00 62.00 63.00 5,964,200 0
20-Dec-2022 64.00 66.00 63.00 64.00 6,721,100 0
19-Dec-2022 63.00 66.00 60.00 63.00 21,261,000 0
16-Dec-2022 64.00 66.00 63.00 63.00 13,200,100 0
15-Dec-2022 66.00 66.00 64.00 65.00 4,611,100 0
14-Dec-2022 67.00 67.00 65.00 65.00 5,468,100 0
13-Dec-2022 67.00 69.00 65.00 67.00 15,693,200 0
12-Dec-2022 70.00 70.00 66.00 66.00 8,870,300 0
09-Dec-2022 67.00 72.00 66.00 69.00 21,518,300 0
08-Dec-2022 65.00 68.00 64.00 67.00 19,017,400 0
07-Dec-2022 69.00 77.00 65.00 65.00 110,062,100 0
06-Dec-2022 72.00 76.00 68.00 69.00 28,379,500 0
05-Dec-2022 68.00 72.00 67.00 72.00 28,743,500 0
02-Dec-2022 66.00 69.00 66.00 68.00 9,388,500 0
01-Dec-2022 68.00 69.00 66.00 66.00 4,970,300 0
30-Nov-2022 65.00 69.00 64.00 68.00 35,132,000 0
29-Nov-2022 65.00 66.00 64.00 65.00 5,672,700 0
28-Nov-2022 67.00 67.00 65.00 65.00 5,931,600 0
25-Nov-2022 66.00 67.00 65.00 67.00 6,951,000 0
24-Nov-2022 65.00 67.00 64.00 66.00 3,736,300 0
23-Nov-2022 65.00 68.00 65.00 66.00 14,563,200 0
22-Nov-2022 64.00 65.00 63.00 65.00 102,979,200 0
21-Nov-2022 65.00 65.00 64.00 65.00 2,239,000 0
18-Nov-2022 64.00 65.00 64.00 65.00 1,944,000 0
17-Nov-2022 65.00 66.00 64.00 64.00 2,528,800 0
16-Nov-2022 65.00 68.00 64.00 65.00 14,649,600 0
15-Nov-2022 66.00 67.00 65.00 65.00 3,652,400 0
14-Nov-2022 66.00 67.00 65.00 66.00 4,716,700 0
11-Nov-2022 65.00 67.00 64.00 66.00 9,942,200 0
10-Nov-2022 66.00 66.00 63.00 64.00 3,677,000 0
09-Nov-2022 66.00 68.00 65.00 65.00 17,520,000 0
08-Nov-2022 64.00 66.00 63.00 65.00 15,456,400 0
07-Nov-2022 63.00 64.00 62.00 63.00 3,720,900 0
04-Nov-2022 63.00 64.00 62.00 63.00 3,853,200 0
03-Nov-2022 64.00 64.00 62.00 63.00 4,664,300 0
02-Nov-2022 61.00 64.00 61.00 64.00 14,142,200 0
01-Nov-2022 61.00 62.00 60.00 61.00 2,991,400 0
31-Oct-2022 62.00 62.00 60.00 61.00 6,015,600 0
28-Oct-2022 63.00 63.00 61.00 61.00 4,354,100 0
27-Oct-2022 62.00 64.00 61.00 62.00 5,967,200 0