| 14 Agu 2026 |
ENS
|
A |
6.391 |
— |
— |
59.080
Langsung
|
+12,13%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 14 Agu 2026 |
ENS
|
A |
6.391 |
— |
— |
65.471
Langsung
|
+10,82%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 12 Agu 2026 |
ENS
|
F |
996 |
$186,21 |
$185.465 |
52.689
Langsung
|
-1,86%
|
Dilepas |
2,7%
(harga per 2026-08-21)
|
| 11 Agu 2026 |
ENS
|
F |
739 |
$186,30 |
$137.676 |
53.685
Langsung
|
-1,36%
|
Dilepas |
2,6%
(harga per 2026-08-21)
|
| 9 Agu 2026 |
ENS
|
F |
841 |
$191,72 |
$161.237 |
54.424
Langsung
|
-1,52%
|
Dilepas |
-0,3%
(harga per 2026-08-21)
|
| 8 Agu 2026 |
ENS
|
F |
1.172 |
$191,72 |
$224.696 |
55.265
Langsung
|
-2,08%
|
Dilepas |
-0,3%
(harga per 2026-08-21)
|
| 29 Juli 2026 |
CCK
|
A |
351 |
$117,69 |
$41.309 |
17.878
Langsung
|
+2,00%
|
Diakuisisi |
0,4%
(harga per 2026-08-21)
|
| 2 Juli 2026 |
ENS
|
A |
12 |
— |
— |
56.437
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 2 Juli 2026 |
ENS
|
A |
16 |
— |
— |
56.425
Langsung
|
+0,03%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 2 Juli 2026 |
ENS
|
A |
7 |
— |
— |
56.409
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 2 Juli 2026 |
ENS
|
A |
4 |
— |
— |
56.402
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 2 Juli 2026 |
ENS
|
A |
3 |
— |
— |
56.399
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 Mei 2026 |
ENS
|
P |
108 |
$228,47 |
$24.675 |
56.396
Langsung
|
+0,19%
|
Diakuisisi |
-16,3%
(harga per 2026-08-21)
|
| 26 Sep. 2025 |
ENS
|
A |
8 |
— |
— |
58.116
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 26 Sep. 2025 |
ENS
|
A |
13 |
— |
— |
58.129
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 26 Sep. 2025 |
ENS
|
A |
44 |
— |
— |
58.173
Langsung
|
+0,08%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 26 Sep. 2025 |
ENS
|
A |
25 |
— |
— |
58.198
Langsung
|
+0,04%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 26 Sep. 2025 |
ENS
|
A |
5 |
— |
— |
58.108
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 Des. 2023 |
ENS
|
A |
15 |
— |
— |
26.683
Langsung
|
+0,06%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 Des. 2023 |
ENS
|
A |
15 |
— |
— |
26.668
Langsung
|
+0,06%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 Des. 2023 |
ENS
|
A |
6 |
— |
— |
26.653
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 Des. 2023 |
ENS
|
A |
2 |
— |
— |
26.646
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 Sep. 2023 |
ENS
|
A |
15 |
— |
— |
26.644
Langsung
|
+0,06%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 Sep. 2023 |
ENS
|
A |
15 |
— |
— |
26.629
Langsung
|
+0,06%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 Sep. 2023 |
ENS
|
A |
6 |
— |
— |
26.614
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 Sep. 2023 |
ENS
|
A |
2 |
— |
— |
26.607
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 17 Agu 2023 |
ENS
|
F |
416 |
$99,29 |
$41.305 |
26.605
Langsung
|
-1,54%
|
Dilepas |
92,6%
(harga per 2026-08-21)
|
| 16 Agu 2023 |
ENS
|
F |
592 |
$99,25 |
$58.756 |
27.021
Langsung
|
-2,14%
|
Dilepas |
92,7%
(harga per 2026-08-21)
|
| 12 Agu 2023 |
ENS
|
F |
949 |
$94,71 |
$89.880 |
27.613
Langsung
|
-3,32%
|
Dilepas |
101,9%
(harga per 2026-08-21)
|
| 12 Agu 2023 |
ENS
|
F |
235 |
$94,71 |
$22.257 |
28.562
Langsung
|
-0,82%
|
Dilepas |
101,9%
(harga per 2026-08-21)
|
| 12 Agu 2023 |
ENS
|
F |
392 |
$94,71 |
$37.126 |
28.797
Langsung
|
-1,34%
|
Dilepas |
101,9%
(harga per 2026-08-21)
|
| 11 Agu 2023 |
ENS
|
A |
17.401 |
— |
— |
17.401
Langsung
|
—
|
Diakuisisi |
(harga per 2026-08-21)
|
| 11 Agu 2023 |
ENS
|
A |
6.467 |
— |
— |
29.189
Langsung
|
+28,46%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2023 |
ENS
|
A |
15 |
— |
— |
22.722
Langsung
|
+0,07%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2023 |
ENS
|
A |
7 |
— |
— |
22.707
Langsung
|
+0,03%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2023 |
ENS
|
A |
3 |
— |
— |
22.701
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2023 |
ENS
|
A |
1 |
— |
— |
22.697
Langsung
|
0,00%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2023 |
ENS
|
A |
2 |
— |
— |
22.697
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 31 Maret 2023 |
ENS
|
A |
19 |
— |
— |
22.695
Langsung
|
+0,08%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 31 Maret 2023 |
ENS
|
A |
9 |
— |
— |
22.676
Langsung
|
+0,04%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 31 Maret 2023 |
ENS
|
A |
4 |
— |
— |
22.667
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 31 Maret 2023 |
ENS
|
A |
1 |
— |
— |
22.663
Langsung
|
0,00%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 31 Maret 2023 |
ENS
|
A |
2 |
— |
— |
22.662
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Des. 2022 |
ENS
|
A |
20 |
— |
— |
22.663
Langsung
|
+0,09%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Des. 2022 |
ENS
|
A |
10 |
— |
— |
22.642
Langsung
|
+0,04%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Des. 2022 |
ENS
|
A |
4 |
— |
— |
22.633
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Des. 2022 |
ENS
|
A |
1 |
— |
— |
22.628
Langsung
|
0,00%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Des. 2022 |
ENS
|
A |
2 |
— |
— |
22.627
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Des. 2022 |
ENS
|
A |
3 |
— |
— |
22.625
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 19 Des. 2022 |
ENS
|
F |
625 |
$74,18 |
$46.362 |
22.622
Langsung
|
-2,69%
|
Dilepas |
157,8%
(harga per 2026-08-21)
|
| 30 Sep. 2022 |
ENS
|
A |
24 |
— |
— |
23.247
Langsung
|
+0,10%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Sep. 2022 |
ENS
|
A |
11 |
— |
— |
23.223
Langsung
|
+0,05%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Sep. 2022 |
ENS
|
A |
5 |
— |
— |
23.211
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Sep. 2022 |
ENS
|
A |
2 |
— |
— |
23.206
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Sep. 2022 |
ENS
|
A |
3 |
— |
— |
23.205
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Sep. 2022 |
ENS
|
A |
4 |
— |
— |
23.202
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 17 Agu 2022 |
ENS
|
F |
412 |
$71,41 |
$29.421 |
23.198
Langsung
|
-1,75%
|
Dilepas |
167,8%
(harga per 2026-08-21)
|
| 16 Agu 2022 |
ENS
|
F |
586 |
$72,03 |
$42.210 |
23.610
Langsung
|
-2,42%
|
Dilepas |
165,5%
(harga per 2026-08-21)
|
| 12 Agu 2022 |
ENS
|
A |
25.478 |
— |
— |
25.478
Langsung
|
—
|
Diakuisisi |
(harga per 2026-08-21)
|
| 12 Agu 2022 |
ENS
|
A |
8.641 |
— |
— |
24.196
Langsung
|
+55,55%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 12 Agu 2022 |
ENS
|
F |
280 |
$68,90 |
$19.292 |
15.555
Langsung
|
-1,77%
|
Dilepas |
177,5%
(harga per 2026-08-21)
|
| 12 Agu 2022 |
ENS
|
F |
1.016 |
$68,90 |
$70.002 |
15.835
Langsung
|
-6,03%
|
Dilepas |
177,5%
(harga per 2026-08-21)
|
| 12 Agu 2022 |
ENS
|
F |
388 |
$68,90 |
$26.733 |
16.851
Langsung
|
-2,25%
|
Dilepas |
177,5%
(harga per 2026-08-21)
|
| 30 Juni 2022 |
ENS
|
A |
16 |
— |
— |
17.239
Langsung
|
+0,09%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2022 |
ENS
|
A |
8 |
— |
— |
17.223
Langsung
|
+0,05%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2022 |
ENS
|
A |
5 |
— |
— |
17.214
Langsung
|
+0,03%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2022 |
ENS
|
A |
3 |
— |
— |
17.209
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2022 |
ENS
|
A |
2 |
— |
— |
17.206
Langsung
|
+0,01%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 30 Juni 2022 |
ENS
|
A |
4 |
— |
— |
17.204
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 3 Nov. 2021 |
CCK
|
A |
348 |
$104,42 |
$36.338 |
9.610
Langsung
|
+3,76%
|
Diakuisisi |
13,1%
(harga per 2026-08-21)
|
| 28 Juli 2021 |
CCK
|
A |
364 |
$99,68 |
$36.284 |
9.262
Langsung
|
+4,09%
|
Diakuisisi |
18,5%
(harga per 2026-08-21)
|
| 28 April 2021 |
CCK
|
A |
334 |
$108,84 |
$36.353 |
8.898
Langsung
|
+3,90%
|
Diakuisisi |
8,5%
(harga per 2026-08-21)
|
| 19 Feb. 2021 |
CCK
|
A |
368 |
$98,64 |
$36.300 |
8.564
Langsung
|
+4,49%
|
Diakuisisi |
19,8%
(harga per 2026-08-21)
|
| 28 Okt. 2020 |
CCK
|
A |
405 |
$89,61 |
$36.292 |
8.196
Langsung
|
+5,20%
|
Diakuisisi |
31,8%
(harga per 2026-08-21)
|
| 29 April 2020 |
CCK
|
A |
596 |
$60,89 |
$36.290 |
7.281
Langsung
|
+8,92%
|
Diakuisisi |
94,0%
(harga per 2026-08-21)
|
| 13 Feb. 2020 |
CCK
|
A |
459 |
$79,13 |
$36.321 |
6.685
Langsung
|
+7,37%
|
Diakuisisi |
49,3%
(harga per 2026-08-21)
|
| 25 Okt. 2019 |
CCK
|
A |
487 |
$69,34 |
$33.769 |
6.226
Langsung
|
+8,49%
|
Diakuisisi |
70,4%
(harga per 2026-08-21)
|
| 26 Juli 2019 |
CCK
|
A |
541 |
$62,47 |
$33.796 |
5.739
Langsung
|
+10,41%
|
Diakuisisi |
89,1%
(harga per 2026-08-21)
|
| 29 April 2019 |
CCK
|
A |
580 |
$58,27 |
$33.797 |
5.198
Langsung
|
+12,56%
|
Diakuisisi |
102,7%
(harga per 2026-08-21)
|
| 15 Feb. 2019 |
CCK
|
A |
633 |
$53,40 |
$33.802 |
4.618
Langsung
|
+15,88%
|
Diakuisisi |
121,2%
(harga per 2026-08-21)
|
| 26 Okt. 2018 |
CCK
|
A |
771 |
$43,82 |
$33.785 |
3.985
Langsung
|
+23,99%
|
Diakuisisi |
169,6%
(harga per 2026-08-21)
|
| 25 Okt. 2018 |
CCK
|
P |
592 |
$42,17 |
$24.965 |
3.214
Langsung
|
+22,58%
|
Diakuisisi |
180,2%
(harga per 2026-08-21)
|
| 27 Juli 2018 |
CCK
|
A |
786 |
$42,95 |
$33.759 |
2.622
Langsung
|
+42,81%
|
Diakuisisi |
175,1%
(harga per 2026-08-21)
|
| 27 April 2018 |
CCK
|
A |
674 |
$50,12 |
$33.781 |
1.836
Langsung
|
+58,00%
|
Diakuisisi |
135,7%
(harga per 2026-08-21)
|
| 16 Feb. 2018 |
CCK
|
A |
663 |
$50,98 |
$33.800 |
1.162
Langsung
|
+132,87%
|
Diakuisisi |
131,7%
(harga per 2026-08-21)
|
| 27 Okt. 2017 |
CCK
|
A |
499 |
$60,14 |
$30.010 |
499
Langsung
|
—
|
Diakuisisi |
96,4%
(harga per 2026-08-21)
|