PT Morenzo Abadi Perkasa Tbk (IDX:ENZO)
Indonesia · Delayed Price · Currency is IDR 64.00
+5.00 (8.47%)
Jul 1, 2026, 4:11 PM WIB
IDX:ENZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 60.00 | 64.00 | 59.00 | 61.00 | - | 3.39% | 7,647,500 |
| Jun 30, 2026 | 59.00 | 67.00 | 57.00 | 59.00 | 59.00 | - | 15,725,500 |
| Jun 29, 2026 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | -3.28% | 4,147,000 |
| Jun 26, 2026 | 65.00 | 65.00 | 59.00 | 61.00 | 61.00 | -4.69% | 4,422,100 |
| Jun 25, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 1.59% | 7,301,700 |
| Jun 24, 2026 | 68.00 | 75.00 | 61.00 | 63.00 | 63.00 | -7.35% | 29,837,500 |
| Jun 23, 2026 | 73.00 | 73.00 | 67.00 | 68.00 | 68.00 | -5.56% | 8,833,800 |
| Jun 22, 2026 | 68.00 | 80.00 | 65.00 | 72.00 | 72.00 | 7.46% | 70,110,300 |
| Jun 19, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 6,137,100 |
| Jun 18, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 2,556,600 |
| Jun 17, 2026 | 70.00 | 74.00 | 68.00 | 71.00 | 71.00 | 1.43% | 13,823,200 |
| Jun 15, 2026 | 70.00 | 74.00 | 69.00 | 70.00 | 70.00 | 4.48% | 21,376,700 |
| Jun 12, 2026 | 60.00 | 70.00 | 60.00 | 67.00 | 67.00 | 11.67% | 20,232,300 |
| Jun 11, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 4,654,800 |
| Jun 10, 2026 | 58.00 | 63.00 | 57.00 | 60.00 | 60.00 | 5.26% | 15,945,100 |
| Jun 9, 2026 | 55.00 | 61.00 | 54.00 | 57.00 | 57.00 | 3.64% | 11,771,000 |
| Jun 8, 2026 | 55.00 | 57.00 | 51.00 | 55.00 | 55.00 | -5.17% | 14,790,900 |
| Jun 5, 2026 | 63.00 | 71.00 | 55.00 | 58.00 | 58.00 | 1.75% | 50,954,700 |
| Jun 4, 2026 | 60.00 | 62.00 | 54.00 | 57.00 | 57.00 | -5.00% | 10,312,900 |
| Jun 3, 2026 | 72.00 | 73.00 | 60.00 | 60.00 | 60.00 | -14.29% | 20,953,700 |
| Jun 2, 2026 | 73.00 | 75.00 | 70.00 | 70.00 | 70.00 | -4.11% | 6,523,700 |
| May 29, 2026 | 70.00 | 73.00 | 65.00 | 73.00 | 73.00 | 4.29% | 15,777,000 |
| May 26, 2026 | 75.00 | 78.00 | 70.00 | 70.00 | 70.00 | -5.41% | 18,154,600 |
| May 25, 2026 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | - | 16,314,800 |
| May 22, 2026 | 74.00 | 76.00 | 66.00 | 74.00 | 74.00 | -1.33% | 17,460,600 |
| May 21, 2026 | 90.00 | 91.00 | 75.00 | 75.00 | 75.00 | -14.77% | 28,716,800 |
| May 20, 2026 | 89.00 | 92.00 | 84.00 | 88.00 | 88.00 | - | 27,268,600 |
| 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 |