PT Morenzo Abadi Perkasa Tbk (IDX:ENZO)
Indonesia · Delayed Price · Currency is IDR 39.00
+3.00 (8.33%)
Sep 11, 2025, 4:00 PM WIB
IDX:ENZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 8.33% | 1,290,300 |
| Sep 10, 2025 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | - | 111,700 |
| Sep 9, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 567,700 |
| Sep 8, 2025 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -7.50% | 530,600 |
| Sep 4, 2025 | 40.00 | 40.00 | 37.00 | 40.00 | 40.00 | - | 223,100 |
| Sep 3, 2025 | 37.00 | 41.00 | 37.00 | 40.00 | 40.00 | 5.26% | 343,600 |
| Sep 2, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 397,200 |
| Sep 1, 2025 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 343,000 |
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 970,500 |
| Aug 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 852,700 |
| Aug 27, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 281,600 |
| Aug 26, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 4,239,500 |
| Aug 25, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 77,800 |
| Aug 22, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 29,500 |
| Aug 21, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 93,300 |
| Aug 20, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 144,000 |
| Aug 19, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 337,300 |
| Aug 15, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 150,800 |
| Aug 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 272,000 |
| Aug 13, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 164,700 |
| Aug 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 15,000 |
| Aug 11, 2025 | 32.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 68,900 |
| Aug 8, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 12,900 |
| Aug 7, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 12,600 |
| Aug 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 332,300 |
| Aug 5, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 26,600 |
| Aug 4, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 414,100 |
| Aug 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 301,600 |
| Jul 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 206,400 |
| Jul 30, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 109,000 |
| Jul 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,900 |
| Jul 28, 2025 | 31.00 | 33.00 | 28.00 | 33.00 | 33.00 | 6.45% | 3,700 |
| Jul 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 25,700 |
| Jul 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 49,000 |
| Jul 23, 2025 | 28.00 | 33.00 | 28.00 | 32.00 | 32.00 | 3.23% | 3,200 |
| Jul 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 8,500 |
| Jul 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 13,500 |
| Jul 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 104,100 |
| Jul 17, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 30,300 |
| Jul 16, 2025 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | - | 14,800 |
| Jul 15, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 239,400 |
| Jul 14, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 6.25% | 31,100 |
| Jul 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 30,100 |
| Jul 10, 2025 | 33.00 | 33.00 | 30.00 | 32.00 | 32.00 | -3.03% | 5,800 |
| Jul 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 90,800 |
| Jul 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,300 |
| Jul 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 7,300 |
| Jul 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 21,700 |
| Jul 3, 2025 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 82,400 |
| Jul 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |