PT Morenzo Abadi Perkasa Tbk (IDX:ENZO)
Indonesia · Delayed Price · Currency is IDR 94.00
+4.00 (4.44%)
Feb 25, 2026, 4:14 PM WIB
IDX:ENZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 97.00 | 97.00 | 92.00 | 92.00 | - | 2.22% | 4,412,100 |
| Feb 24, 2026 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 8,728,200 |
| Feb 23, 2026 | 83.00 | 91.00 | 83.00 | 88.00 | 88.00 | 6.02% | 12,943,900 |
| Feb 20, 2026 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | -9.78% | 11,653,400 |
| Feb 19, 2026 | 97.00 | 97.00 | 92.00 | 92.00 | 92.00 | -6.12% | 5,906,500 |
| Feb 18, 2026 | 105.00 | 105.00 | 94.00 | 98.00 | 98.00 | 2.08% | 6,591,200 |
| Feb 13, 2026 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 3.23% | 5,436,200 |
| Feb 12, 2026 | 101.00 | 107.00 | 93.00 | 93.00 | 93.00 | -8.82% | 15,797,200 |
| Feb 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -9.73% | 6,417,400 |
| Jan 26, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 9.71% | 7,554,000 |
| Jan 23, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 9.57% | 14,059,800 |
| Jan 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 9,991,700 |
| Jan 20, 2026 | 79.00 | 86.00 | 79.00 | 86.00 | 86.00 | 8.86% | 8,709,800 |
| Jan 19, 2026 | 94.00 | 94.00 | 79.00 | 79.00 | 79.00 | -8.14% | 21,467,800 |
| Jan 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 11,553,100 |
| Jan 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 7,005,300 |
| Jan 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 5,076,600 |
| Jan 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 13,160,100 |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 11,003,200 |
| Jan 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 6,099,000 |
| Jan 7, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 8.70% | 1,502,100 |
| Jan 6, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 802,200 |
| Jan 5, 2026 | 45.00 | 45.00 | 42.00 | 45.00 | 45.00 | - | 1,053,600 |
| Jan 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 392,100 |
| Dec 30, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 228,800 |
| Dec 29, 2025 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | -4.44% | 488,500 |
| Dec 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 135,300 |
| Dec 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 721,700 |
| Dec 22, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -6.25% | 682,400 |
| Dec 19, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 128,400 |
| Dec 18, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 315,400 |
| Dec 17, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 1,720,300 |
| Dec 16, 2025 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 1,009,000 |
| Dec 15, 2025 | 45.00 | 50.00 | 45.00 | 50.00 | 50.00 | - | 1,034,800 |
| Dec 12, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 738,300 |
| Dec 11, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 314,400 |
| Dec 10, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 885,200 |
| Dec 9, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 549,600 |
| Dec 8, 2025 | 55.00 | 55.00 | 49.00 | 49.00 | 49.00 | -2.00% | 8,662,400 |
| Dec 5, 2025 | 43.00 | 50.00 | 43.00 | 50.00 | 50.00 | 8.70% | 3,832,800 |
| Dec 4, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 6.98% | 6,802,600 |
| Dec 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.88% | 2,303,900 |
| Dec 2, 2025 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | - | 2,154,600 |
| Dec 1, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 1,919,700 |
| Nov 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.88% | 1,889,700 |
| Nov 27, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 401,000 |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 610,900 |
| Nov 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 334,200 |
| Nov 24, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 21,900 |
| Nov 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 238,700 |