PT Morenzo Abadi Perkasa Tbk(ID:ENZO)
Rp43.00-1.00 (-2.27%)
ID:ENZO
PT Morenzo Abadi Perkasa Tbk historical prices
Rp43.00
At close:-1.00 (-2.27%)
PT Morenzo Abadi Perkasa Tbk (ENZO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.00 | 48.00 | 43.00 | 43.00 | 43.00 | -2.27% | 5,343,600 | 0.22 |
| Nov 10, 2026 | 43.00 | 46.00 | 41.00 | 44.00 | 44.00 | +10.00% | 6,157,800 | 0.25 |
| Nov 09, 2026 | 40.00 | 51.00 | 39.00 | 42.00 | 42.00 | +5.00% | 11,684,100 | 0.48 |
| Nov 06, 2026 | 40.00 | 45.00 | 38.00 | 40.00 | 40.00 | 0.00% | 4,101,600 | 0.16 |
| Nov 05, 2026 | 41.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,467,700 | 0.06 |
| Nov 04, 2026 | 41.00 | 45.00 | 41.00 | 41.00 | 41.00 | -6.82% | 2,829,000 | 0.10 |
| Nov 03, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -6.38% | 1,929,600 | 0.07 |
| Nov 02, 2026 | 46.00 | 48.00 | 43.00 | 47.00 | 47.00 | +2.17% | 3,083,200 | 0.09 |
| Oct 30, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | -4.17% | 2,325,600 | 0.05 |
| Oct 29, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 5,329,300 | 0.12 |
| Oct 28, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 3,617,300 | 0.08 |
| Oct 27, 2026 | 56.00 | 57.00 | 52.00 | 54.00 | 54.00 | -1.82% | 4,599,600 | 0.10 |
| Oct 26, 2026 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | -3.51% | 10,075,500 | 0.22 |
| Oct 23, 2026 | 52.00 | 59.00 | 50.00 | 57.00 | 57.00 | +14.00% | 30,226,900 | 0.67 |
| Oct 22, 2026 | 47.00 | 51.00 | 47.00 | 50.00 | 50.00 | +2.04% | 5,435,000 | 0.12 |
| Oct 21, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | +2.08% | 2,219,700 | 0.05 |
| Oct 20, 2026 | 42.00 | 51.00 | 42.00 | 48.00 | 48.00 | +6.67% | 5,647,200 | 0.12 |
| Oct 19, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 1,800,600 | 0.04 |
| Oct 16, 2026 | 48.00 | 51.00 | 48.00 | 48.00 | 48.00 | -14.29% | 14,399,600 | 0.32 |
| Oct 15, 2026 | 60.00 | 60.00 | 54.00 | 56.00 | 56.00 | -6.67% | 12,931,600 | 0.29 |
| Oct 14, 2026 | 60.00 | 64.00 | 59.00 | 60.00 | 60.00 | -1.64% | 10,462,400 | 0.23 |
| Oct 13, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 0.00% | 3,222,200 | 0.07 |
| Oct 12, 2026 | 65.00 | 65.00 | 59.00 | 61.00 | 61.00 | -4.69% | 8,233,099 | 0.18 |
| Oct 09, 2026 | 63.00 | 65.00 | 60.00 | 64.00 | 64.00 | +3.23% | 6,170,000 | 0.14 |
| Oct 08, 2026 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 4,872,000 | 0.11 |
| Oct 07, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 0.00% | 15,388,700 | 0.33 |
| Oct 06, 2026 | 62.00 | 68.00 | 61.00 | 64.00 | 64.00 | +8.47% | 27,546,400 | 0.60 |
| Oct 05, 2026 | 59.00 | 63.00 | 58.00 | 59.00 | 59.00 | 0.00% | 9,402,200 | 0.20 |
| Oct 02, 2026 | 59.00 | 59.00 | 55.00 | 59.00 | 59.00 | 0.00% | 5,818,600 | 0.12 |
| Oct 01, 2026 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 6,175,900 | 0.13 |
| Sep 30, 2026 | 57.00 | 63.00 | 56.00 | 60.00 | 60.00 | +5.26% | 13,660,200 | 0.29 |
| Sep 29, 2026 | 50.00 | 57.00 | 50.00 | 57.00 | 57.00 | -1.72% | 45,392,100 | 0.97 |
| Sep 28, 2026 | 68.00 | 68.00 | 58.00 | 58.00 | 58.00 | -14.71% | 8,878,600 | 0.19 |
| Sep 25, 2026 | 79.00 | 80.00 | 68.00 | 68.00 | 68.00 | -13.92% | 47,302,700 | 1.01 |
| Sep 24, 2026 | 76.00 | 80.00 | 75.00 | 79.00 | 79.00 | +3.95% | 48,303,400 | 1.05 |
| Sep 23, 2026 | 75.00 | 78.00 | 73.00 | 76.00 | 76.00 | +1.33% | 24,809,200 | 0.54 |
| Sep 22, 2026 | 74.00 | 80.00 | 72.00 | 75.00 | 75.00 | +1.35% | 34,839,200 | 0.77 |
| Sep 21, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 14,623,000 | 0.32 |
| Sep 18, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 12,588,900 | 0.28 |
| Sep 17, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 22,707,700 | 0.49 |
| Sep 16, 2026 | 81.00 | 85.00 | 78.00 | 78.00 | 78.00 | -3.70% | 55,093,900 | 1.21 |
| Sep 15, 2026 | 76.00 | 85.00 | 73.00 | 81.00 | 81.00 | +8.00% | 159,836,000 | 3.71 |
| Sep 14, 2026 | 80.00 | 85.00 | 71.00 | 75.00 | 75.00 | -3.85% | 137,046,700 | 3.33 |
| Sep 11, 2026 | 76.00 | 81.00 | 75.00 | 78.00 | 78.00 | +4.00% | 121,536,500 | 3.10 |
| Sep 10, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | +1.35% | 14,882,600 | 0.38 |
| Sep 09, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 12,109,900 | 0.31 |
| Sep 08, 2026 | 75.00 | 80.00 | 74.00 | 75.00 | 75.00 | 0.00% | 39,185,100 | 1.01 |
| Sep 07, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 0.00% | 8,947,600 | 0.23 |
| Sep 04, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 6,948,300 | 0.18 |
| Sep 03, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 0.00% | 15,575,800 | 0.40 |
