PT Morenzo Abadi Perkasa Tbk (IDX:ENZO)
Indonesia · Delayed Price · Currency is IDR 46.00
-2.00 (-4.17%)
Oct 30, 2026, 4:03 PM WIB
IDX:ENZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | -4.17% | 2,325,700 |
| Oct 29, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 5,329,300 |
| Oct 28, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 3,617,300 |
| Oct 27, 2026 | 56.00 | 57.00 | 52.00 | 54.00 | 54.00 | -1.82% | 4,599,600 |
| Oct 26, 2026 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | -3.51% | 10,075,500 |
| Oct 23, 2026 | 52.00 | 59.00 | 50.00 | 57.00 | 57.00 | 14.00% | 30,226,900 |
| Oct 22, 2026 | 47.00 | 51.00 | 47.00 | 50.00 | 50.00 | 2.04% | 5,435,000 |
| Oct 21, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 2.08% | 2,219,700 |
| Oct 20, 2026 | 42.00 | 51.00 | 42.00 | 48.00 | 48.00 | 6.67% | 5,647,200 |
| Oct 19, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 1,800,600 |
| Oct 16, 2026 | 48.00 | 51.00 | 48.00 | 48.00 | 48.00 | -14.29% | 14,399,600 |
| Oct 15, 2026 | 60.00 | 60.00 | 54.00 | 56.00 | 56.00 | -6.67% | 12,931,600 |
| Oct 14, 2026 | 60.00 | 64.00 | 59.00 | 60.00 | 60.00 | -1.64% | 10,462,400 |
| Oct 13, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 3,222,200 |
| Oct 12, 2026 | 65.00 | 65.00 | 59.00 | 61.00 | 61.00 | -4.69% | 8,233,100 |
| Oct 9, 2026 | 63.00 | 65.00 | 60.00 | 64.00 | 64.00 | 3.23% | 6,159,500 |
| Oct 8, 2026 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 4,872,000 |
| Oct 7, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 15,388,700 |
| Oct 6, 2026 | 62.00 | 68.00 | 61.00 | 64.00 | 64.00 | 8.47% | 27,546,400 |
| Oct 5, 2026 | 59.00 | 63.00 | 58.00 | 59.00 | 59.00 | - | 9,402,200 |
| Oct 2, 2026 | 59.00 | 59.00 | 55.00 | 59.00 | 59.00 | - | 5,818,600 |
| Oct 1, 2026 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 6,175,900 |
| Sep 30, 2026 | 57.00 | 63.00 | 56.00 | 60.00 | 60.00 | 5.26% | 13,660,200 |
| Sep 29, 2026 | 50.00 | 57.00 | 50.00 | 57.00 | 57.00 | -1.72% | 45,392,100 |
| Sep 28, 2026 | 68.00 | 68.00 | 58.00 | 58.00 | 58.00 | -14.71% | 8,878,600 |
| Sep 25, 2026 | 79.00 | 80.00 | 68.00 | 68.00 | 68.00 | -13.92% | 47,302,700 |
| Sep 24, 2026 | 76.00 | 80.00 | 75.00 | 79.00 | 79.00 | 3.95% | 48,303,400 |
| Sep 23, 2026 | 75.00 | 78.00 | 73.00 | 76.00 | 76.00 | 1.33% | 24,809,200 |
| Sep 22, 2026 | 74.00 | 80.00 | 72.00 | 75.00 | 75.00 | 1.35% | 34,839,200 |
| Sep 21, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 14,623,000 |
| Sep 18, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 12,588,900 |
| Sep 17, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 22,707,700 |
| Sep 16, 2026 | 81.00 | 85.00 | 78.00 | 78.00 | 78.00 | -3.70% | 55,093,900 |
| Sep 15, 2026 | 76.00 | 85.00 | 73.00 | 81.00 | 81.00 | 8.00% | 159,836,000 |
| Sep 14, 2026 | 80.00 | 85.00 | 71.00 | 75.00 | 75.00 | -3.85% | 137,046,700 |
| Sep 11, 2026 | 76.00 | 81.00 | 75.00 | 78.00 | 78.00 | 4.00% | 121,536,500 |
| Sep 10, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1.35% | 14,882,600 |
| Sep 9, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 12,109,900 |
| Sep 8, 2026 | 75.00 | 80.00 | 74.00 | 75.00 | 75.00 | - | 39,185,100 |
| Sep 7, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 8,947,600 |
| Sep 4, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 6,948,300 |
| Sep 3, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 15,575,800 |
| Sep 2, 2026 | 79.00 | 79.00 | 74.00 | 76.00 | 76.00 | -3.80% | 38,847,200 |
| Sep 1, 2026 | 71.00 | 81.00 | 69.00 | 79.00 | 79.00 | 12.86% | 241,136,500 |
| Aug 31, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 8,209,500 |
| Aug 28, 2026 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 11,116,500 |
| Aug 27, 2026 | 66.00 | 75.00 | 65.00 | 72.00 | 72.00 | 10.77% | 73,448,100 |
| Aug 26, 2026 | 73.00 | 74.00 | 65.00 | 65.00 | 65.00 | -10.96% | 21,650,100 |
| Aug 24, 2026 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 8,049,500 |
| Aug 21, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 9,109,000 |