IDX · ENZO · stock
PT Morenzo Abadi Perkasa Tbk (ENZO) stock price history
Every IDX trading session of PT Morenzo Abadi Perkasa Tbk from Sep 14, 2020 to Sep 28, 2026: 1,455 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENZO adjusted close, 2020 to 2026
- IDR 141.00
- All time high, 2020
- IDR 125.00
- 52 week high, IDR 32.00 low
- 1,455
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ENZO key facts
- PT Morenzo Abadi Perkasa Tbk (ENZO) closed at IDR 58.00 on Sep 28, 2026 on IDX.
- ENZO's all time high close is IDR 141.00, set on Sep 14, 2020; its all time low close is IDR 21.00 on May 31, 2024.
- ENZO's 52 week range is IDR 32.00 to IDR 125.00.
- ENZO returned +45.0% over the year to Sep 28, 2026 and +16.0% over five years.
- Since Sep 14, 2020 ENZO returned -59%, -13.7% a year compounded.
- ENZO's deepest drawdown was -85.1% from Sep 14, 2020 to May 31, 2024.
- DataCedar holds 1,455 daily sessions of ENZO history from Sep 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENZO price chart, 2020 to 2026
ENZO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.3% |
| 3 months | -4.9% |
| 6 months | -3.3% |
| Year to date | +31.8% |
| 1 year | +45.0% |
| 3 years | +16.0% |
| 5 years | +16.0% |
| 10 years | n/a |
| Since Sep 14, 2020 | -58.9% |
| Compound annual growth, 6.0 years | -13.7% |
ENZO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 141.00 on Sep 14, 2020
- All time low close
- IDR 21.00 on May 31, 2024
- 52 week high
- IDR 125.00 on May 6, 2026
- 52 week low
- IDR 32.00 on Oct 16, 2025
- Deepest drawdown
- -85.1% from Sep 14, 2020 to May 31, 2024, not yet recovered
- Best single session
- +34.8% on Aug 4, 2026
- Worst single session
- -15.0% on Mar 4, 2026
- Volatility, 1 year annualised
- 102.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2022, +32%
- Worst calendar year
- 2024, -30%
ENZO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 14, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 45.00 | IDR 125.00 | IDR 42.00 | IDR 58.00 | +31.8% | 8.3B | 178 |
| 2025 | IDR 34.00 | IDR 55.00 | IDR 25.00 | IDR 44.00 | +25.7% | 188M | 236 |
| 2024 | IDR 50.00 | IDR 75.00 | IDR 19.00 | IDR 35.00 | -30.0% | 355.1M | 237 |
| 2023 | IDR 66.00 | IDR 86.00 | IDR 50.00 | IDR 50.00 | -24.2% | 1.1B | 239 |
| 2022 | IDR 50.00 | IDR 79.00 | IDR 50.00 | IDR 66.00 | +32.0% | 6.2B | 246 |
| 2021 | IDR 50.00 | IDR 60.00 | IDR 50.00 | IDR 50.00 | 0.0% | 926.7M | 247 |
| 2020 | IDR 141.00 | IDR 190.00 | IDR 50.00 | IDR 50.00 | n/a | 1.1B | 72 |
ENZO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 58.00 | -17.1% |
| August 2026 | IDR 70.00 | +6.1% |
| July 2026 | IDR 66.00 | +11.9% |
| June 2026 | IDR 59.00 | -19.2% |
| May 2026 | IDR 73.00 | +1.4% |
| April 2026 | IDR 72.00 | +18.0% |
| March 2026 | IDR 61.00 | -33.7% |
| February 2026 | IDR 92.00 | -18.6% |
| January 2026 | IDR 113.00 | +156.8% |
| December 2025 | IDR 44.00 | +2.3% |
| November 2025 | IDR 43.00 | +7.5% |
| October 2025 | IDR 40.00 | +11.1% |
About the ENZO data
Daily bars. 1,455 sessions from Sep 14, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENZO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ENZO share price history
