PT Morenzo Abadi Perkasa Tbk (IDX:ENZO)
Indonesia · Delayed Price · Currency is IDR 90.00
+2.00 (2.27%)
May 20, 2026, 10:20 AM WIB
IDX:ENZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 89.00 | 90.00 | 84.00 | 88.00 | - | - | 4,865,400 |
| May 19, 2026 | 89.00 | 97.00 | 83.00 | 88.00 | 88.00 | -1.12% | 53,876,400 |
| May 18, 2026 | 94.00 | 95.00 | 86.00 | 89.00 | 89.00 | -4.30% | 37,262,600 |
| May 13, 2026 | 89.00 | 96.00 | 87.00 | 93.00 | 93.00 | 4.49% | 62,222,300 |
| May 12, 2026 | 88.00 | 100.00 | 86.00 | 89.00 | 89.00 | 1.14% | 197,215,800 |
| May 11, 2026 | 87.00 | 101.00 | 84.00 | 88.00 | 88.00 | 2.33% | 176,233,300 |
| May 8, 2026 | 100.00 | 105.00 | 85.00 | 86.00 | 86.00 | -14.00% | 107,442,300 |
| May 7, 2026 | 108.00 | 109.00 | 95.00 | 100.00 | 100.00 | -6.54% | 189,149,900 |
| May 6, 2026 | 100.00 | 125.00 | 99.00 | 107.00 | 107.00 | 10.31% | 1,165,140,000 |
| May 5, 2026 | 73.00 | 97.00 | 71.00 | 97.00 | 97.00 | 34.72% | 437,707,600 |
| May 4, 2026 | 74.00 | 75.00 | 70.00 | 72.00 | 72.00 | - | 13,441,600 |
| Apr 30, 2026 | 76.00 | 78.00 | 67.00 | 72.00 | 72.00 | -5.26% | 22,469,600 |
| Apr 29, 2026 | 75.00 | 83.00 | 73.00 | 76.00 | 76.00 | 1.33% | 47,270,300 |
| Apr 28, 2026 | 73.00 | 76.00 | 70.00 | 75.00 | 75.00 | 4.17% | 12,412,800 |
| Apr 27, 2026 | 73.00 | 77.00 | 71.00 | 72.00 | 72.00 | 1.41% | 28,533,400 |
| Apr 24, 2026 | 79.00 | 86.00 | 71.00 | 71.00 | 71.00 | -10.13% | 71,422,800 |
| Apr 23, 2026 | 86.00 | 87.00 | 77.00 | 79.00 | 79.00 | -9.20% | 36,218,400 |
| Apr 22, 2026 | 91.00 | 95.00 | 83.00 | 87.00 | 87.00 | -2.25% | 154,512,800 |
| Apr 21, 2026 | 78.00 | 93.00 | 78.00 | 89.00 | 89.00 | 17.11% | 269,379,900 |
| Apr 20, 2026 | 70.00 | 81.00 | 69.00 | 76.00 | 76.00 | 10.14% | 150,134,700 |
| Apr 17, 2026 | 70.00 | 73.00 | 66.00 | 69.00 | 69.00 | - | 28,530,900 |
| Apr 16, 2026 | 74.00 | 76.00 | 68.00 | 69.00 | 69.00 | -6.76% | 59,851,900 |
| Apr 15, 2026 | 63.00 | 80.00 | 61.00 | 74.00 | 74.00 | 21.31% | 234,985,700 |
| Apr 14, 2026 | 60.00 | 63.00 | 58.00 | 61.00 | 61.00 | 1.67% | 23,799,100 |
| Apr 13, 2026 | 57.00 | 61.00 | 57.00 | 60.00 | 60.00 | 1.69% | 6,584,200 |
| Apr 10, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 3,348,400 |
| Apr 9, 2026 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 6,514,900 |
| Apr 8, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 6,372,700 |
| Apr 7, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 2,779,200 |
| Apr 6, 2026 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | - | 9,889,500 |
| Apr 2, 2026 | 59.00 | 68.00 | 57.00 | 57.00 | 57.00 | -6.56% | 34,829,100 |
| Apr 1, 2026 | 62.00 | 63.00 | 58.00 | 61.00 | 61.00 | - | 3,890,700 |
| Mar 31, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 5,154,600 |
| Mar 30, 2026 | 60.00 | 61.00 | 58.00 | 61.00 | 61.00 | 1.67% | 4,949,700 |
| Mar 27, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1.69% | 4,222,300 |
| Mar 26, 2026 | 62.00 | 62.00 | 57.00 | 59.00 | 59.00 | -3.28% | 13,255,800 |
| Mar 25, 2026 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 1.67% | 10,358,500 |
| Mar 17, 2026 | 58.00 | 62.00 | 56.00 | 60.00 | 60.00 | 3.45% | 12,818,400 |
| Mar 16, 2026 | 57.00 | 61.00 | 54.00 | 58.00 | 58.00 | 1.75% | 13,475,000 |
| Mar 13, 2026 | 60.00 | 62.00 | 56.00 | 57.00 | 57.00 | -9.52% | 19,519,900 |
| Mar 12, 2026 | 65.00 | 65.00 | 60.00 | 63.00 | 63.00 | -3.08% | 18,178,500 |
| Mar 11, 2026 | 65.00 | 69.00 | 63.00 | 65.00 | 65.00 | - | 20,160,600 |
| Mar 10, 2026 | 72.00 | 74.00 | 58.00 | 65.00 | 65.00 | -4.41% | 62,440,700 |
| Mar 9, 2026 | 70.00 | 76.00 | 68.00 | 68.00 | 68.00 | -15.00% | 118,953,700 |
| Mar 6, 2026 | 98.00 | 121.00 | 80.00 | 80.00 | 80.00 | -12.09% | 489,313,100 |
| Mar 5, 2026 | 67.00 | 91.00 | 67.00 | 91.00 | 91.00 | 33.82% | 54,784,500 |
| Mar 4, 2026 | 83.00 | 85.00 | 68.00 | 68.00 | 68.00 | -15.00% | 16,464,700 |
| Mar 3, 2026 | 78.00 | 88.00 | 68.00 | 80.00 | 80.00 | 1.27% | 9,431,300 |
| Mar 2, 2026 | 82.00 | 87.00 | 79.00 | 79.00 | 79.00 | -14.13% | 32,295,800 |
| Feb 27, 2026 | 99.00 | 109.00 | 87.00 | 92.00 | 92.00 | -9.80% | 62,244,500 |