PT Morenzo Abadi Perkasa Tbk (IDX:ENZO)
Indonesia · Delayed Price · Currency is IDR 75.00
+1.00 (1.35%)
Sep 22, 2026, 4:08 PM WIB
IDX:ENZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 74.00 | 77.00 | 72.00 | 76.00 | 76.00 | 2.70% | 21,799,300 |
| Aug 19, 2026 | 73.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1.37% | 8,352,300 |
| Aug 18, 2026 | 75.00 | 76.00 | 70.00 | 73.00 | 73.00 | -2.67% | 21,062,900 |
| Aug 14, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 5,253,000 |
| Aug 13, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 9,713,600 |
| Aug 12, 2026 | 74.00 | 79.00 | 74.00 | 75.00 | 75.00 | 1.35% | 18,216,500 |
| Aug 11, 2026 | 80.00 | 80.00 | 74.00 | 74.00 | 74.00 | -6.33% | 25,289,100 |
| Aug 10, 2026 | 81.00 | 86.00 | 79.00 | 79.00 | 79.00 | -2.47% | 111,829,600 |
| Aug 7, 2026 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | - | 33,883,600 |
| Aug 6, 2026 | 80.00 | 84.00 | 76.00 | 81.00 | 81.00 | 2.53% | 118,592,600 |
| Aug 5, 2026 | 93.00 | 96.00 | 79.00 | 79.00 | 79.00 | -11.24% | 284,019,400 |
| Aug 4, 2026 | 69.00 | 89.00 | 68.00 | 89.00 | 89.00 | 34.85% | 667,953,600 |
| Aug 3, 2026 | 67.00 | 70.00 | 65.00 | 66.00 | 66.00 | - | 17,670,400 |
| Jul 31, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 10,532,600 |
| Jul 30, 2026 | 66.00 | 70.00 | 65.00 | 67.00 | 67.00 | 3.08% | 18,487,200 |
| Jul 29, 2026 | 64.00 | 72.00 | 61.00 | 65.00 | 65.00 | 3.17% | 76,081,300 |
| Jul 28, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1,582,500 |
| Jul 27, 2026 | 64.00 | 64.00 | 60.00 | 64.00 | 64.00 | - | 5,685,900 |
| Jul 24, 2026 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | -4.48% | 6,463,900 |
| Jul 23, 2026 | 67.00 | 71.00 | 66.00 | 67.00 | 67.00 | - | 18,849,900 |
| Jul 22, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 6,944,600 |
| Jul 21, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 9,786,300 |
| Jul 20, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 6,874,600 |
| Jul 17, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 8,121,700 |
| Jul 16, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 4,112,800 |
| Jul 15, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 8,596,200 |
| Jul 14, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 9,249,700 |
| Jul 13, 2026 | 67.00 | 74.00 | 66.00 | 69.00 | 69.00 | 2.99% | 44,729,500 |