PT Morenzo Abadi Perkasa Tbk (IDX:ENZO)
Indonesia
· Delayed Price · Currency is IDR 76.00
+1.00 (1.33%)
Apr 29, 2026, 4:05 PM WIB
IDX:ENZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,694,400 |
| Apr 6, 2026 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | - | 9,885,000 |
| 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% | 62,402,600 |
| 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 |
| Feb 26, 2026 | 94.00 | 102.00 | 94.00 | 102.00 | 102.00 | 8.51% | 33,707,300 |
| Feb 25, 2026 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | 4.44% | 10,716,200 |
| Feb 24, 2026 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 8,728,200 |
| Feb 23, 2026 | 83.00 | 91.00 | 83.00 | 88.00 | 88.00 | 6.02% | 12,943,900 |
| Feb 20, 2026 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | -9.78% | 11,653,400 |
| Feb 19, 2026 | 97.00 | 97.00 | 92.00 | 92.00 | 92.00 | -6.12% | 5,906,500 |
| Feb 18, 2026 | 105.00 | 105.00 | 94.00 | 98.00 | 98.00 | 2.08% | 6,591,200 |
| Feb 13, 2026 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 3.23% | 5,436,200 |
| Feb 12, 2026 | 101.00 | 107.00 | 93.00 | 93.00 | 93.00 | -8.82% | 15,797,200 |
| Feb 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -9.73% | 6,417,400 |
| Jan 26, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 9.71% | 7,554,000 |
| Jan 23, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 9.57% | 14,059,800 |
| Jan 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 9,991,700 |
| Jan 20, 2026 | 79.00 | 86.00 | 79.00 | 86.00 | 86.00 | 8.86% | 8,709,800 |
| Jan 19, 2026 | 94.00 | 94.00 | 79.00 | 79.00 | 79.00 | -8.14% | 21,467,800 |
| Jan 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 11,553,100 |
| Jan 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 7,005,300 |
| Jan 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 5,076,600 |
| Jan 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 13,160,100 |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 11,003,200 |
| Jan 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 6,099,000 |
| Jan 7, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 8.70% | 1,502,100 |
| Jan 6, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 802,200 |
| Jan 5, 2026 | 45.00 | 45.00 | 42.00 | 45.00 | 45.00 | - | 1,053,600 |
| Jan 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 392,100 |
| Dec 30, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 228,800 |
| Dec 29, 2025 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | -4.44% | 488,500 |
| Dec 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 135,300 |
| Dec 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 721,700 |
| Dec 22, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -6.25% | 682,400 |
| Dec 19, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 128,400 |
| Dec 18, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 315,400 |
| Dec 17, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 1,720,300 |
| Dec 16, 2025 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 1,009,000 |
| Dec 15, 2025 | 45.00 | 50.00 | 45.00 | 50.00 | 50.00 | - | 1,034,800 |
| Dec 12, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 738,300 |
| Dec 11, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 314,400 |
| Dec 10, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 885,200 |
| Dec 9, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 549,600 |
| Dec 8, 2025 | 55.00 | 55.00 | 49.00 | 49.00 | 49.00 | -2.00% | 8,662,400 |
| Dec 5, 2025 | 43.00 | 50.00 | 43.00 | 50.00 | 50.00 | 8.70% | 3,832,800 |
| Dec 4, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 6.98% | 6,802,600 |
| Dec 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.88% | 2,303,900 |
| Dec 2, 2025 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | - | 2,154,600 |
| Dec 1, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 1,919,700 |
| Nov 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.88% | 1,889,700 |
| Nov 27, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 401,000 |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 610,900 |
| Nov 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 334,200 |
| Nov 24, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 21,900 |
| Nov 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 238,700 |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 351,900 |
| Nov 19, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 805,500 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 8,000 |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 468,500 |
| Nov 14, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 595,000 |
| Nov 13, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 1,374,200 |
| Nov 12, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -6.98% | 1,239,600 |
| Nov 11, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 107,800 |
| Nov 10, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 250,200 |
| Nov 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 320,000 |
| Nov 6, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,441,000 |
| Nov 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 2,332,600 |