PT Panca Anugrah Wisesa Tbk (IDX:MGLV)
Indonesia · Delayed Price · Currency is IDR 545.00
+47.00 (9.44%)
Oct 31, 2025, 2:00 PM WIB
IDX:MGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 545.00 | 545.00 | 505.00 | 545.00 | 545.00 | 9.44% | 2,222,700 |
| Oct 30, 2025 | 488.00 | 498.00 | 416.00 | 498.00 | 498.00 | 9.69% | 1,671,100 |
| Oct 29, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 9.66% | 373,300 |
| Oct 28, 2025 | 386.00 | 414.00 | 384.00 | 414.00 | 414.00 | 9.52% | 239,800 |
| Oct 27, 2025 | 346.00 | 412.00 | 346.00 | 378.00 | 378.00 | -1.56% | 564,800 |
| Oct 24, 2025 | 420.00 | 426.00 | 384.00 | 384.00 | 384.00 | -9.86% | 625,000 |
| Oct 23, 2025 | 444.00 | 460.00 | 412.00 | 426.00 | 426.00 | -4.05% | 468,000 |
| Oct 22, 2025 | 428.00 | 460.00 | 414.00 | 444.00 | 444.00 | 0.91% | 910,600 |
| Oct 21, 2025 | 418.00 | 454.00 | 410.00 | 440.00 | 440.00 | 5.26% | 348,500 |
| Oct 20, 2025 | 458.00 | 470.00 | 418.00 | 418.00 | 418.00 | -8.73% | 354,700 |
| Oct 17, 2025 | 438.00 | 480.00 | 398.00 | 458.00 | 458.00 | 4.57% | 673,600 |
| Oct 16, 2025 | 440.00 | 442.00 | 400.00 | 438.00 | 438.00 | -0.45% | 172,200 |
| Oct 15, 2025 | 432.00 | 444.00 | 396.00 | 440.00 | 440.00 | 0.46% | 971,100 |
| Oct 14, 2025 | 478.00 | 488.00 | 438.00 | 438.00 | 438.00 | -9.88% | 1,382,500 |
| Oct 13, 2025 | 560.00 | 560.00 | 486.00 | 486.00 | 486.00 | -10.00% | 1,255,400 |
| Oct 10, 2025 | 545.00 | 585.00 | 505.00 | 540.00 | 540.00 | -0.92% | 506,800 |
| Oct 9, 2025 | 605.00 | 605.00 | 545.00 | 545.00 | 545.00 | -9.92% | 1,923,500 |
| Oct 8, 2025 | 735.00 | 735.00 | 605.00 | 605.00 | 605.00 | -9.70% | 2,591,300 |
| Oct 7, 2025 | 670.00 | 670.00 | 625.00 | 670.00 | 670.00 | 9.84% | 1,883,500 |
| Oct 6, 2025 | 575.00 | 610.00 | 575.00 | 610.00 | 610.00 | 9.91% | 1,517,800 |
| Oct 3, 2025 | 505.00 | 555.00 | 488.00 | 555.00 | 555.00 | 9.90% | 2,598,600 |
| Oct 2, 2025 | 530.00 | 575.00 | 478.00 | 505.00 | 505.00 | -4.72% | 2,715,300 |
| Oct 1, 2025 | 530.00 | 630.00 | 530.00 | 530.00 | 530.00 | -9.40% | 3,344,000 |
| Sep 30, 2025 | 486.00 | 590.00 | 486.00 | 585.00 | 585.00 | 8.33% | 8,061,400 |
| Sep 29, 2025 | 580.00 | 580.00 | 540.00 | 540.00 | 540.00 | -10.00% | 277,500 |
| Sep 26, 2025 | 650.00 | 650.00 | 600.00 | 600.00 | 600.00 | -9.77% | 190,300 |
| Sep 25, 2025 | 735.00 | 735.00 | 665.00 | 665.00 | 665.00 | -9.52% | 1,048,600 |
| Sep 24, 2025 | 815.00 | 850.00 | 735.00 | 735.00 | 735.00 | -9.82% | 2,129,700 |
| Sep 23, 2025 | 905.00 | 905.00 | 815.00 | 815.00 | 815.00 | -9.94% | 1,575,500 |
| Sep 22, 2025 | 1,005.00 | 1,040.00 | 905.00 | 905.00 | 905.00 | -9.95% | 1,575,500 |
| Sep 19, 2025 | 1,115.00 | 1,175.00 | 1,005.00 | 1,005.00 | 1,005.00 | -9.87% | 3,328,900 |
| Sep 18, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -9.72% | 209,900 |
| Sep 17, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | -9.85% | 248,300 |
| Sep 16, 2025 | 1,480.00 | 1,480.00 | 1,370.00 | 1,370.00 | 1,370.00 | -9.87% | 566,800 |
| Sep 15, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | 8.96% | 641,800 |
| Sep 12, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 9.84% | 852,300 |
| Sep 11, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 9.96% | 1,521,900 |
| Sep 10, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 10.00% | 1,358,400 |
| Sep 9, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Sep 8, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Sep 4, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Sep 3, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Sep 2, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Sep 1, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Aug 29, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Aug 28, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Aug 27, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Aug 26, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Aug 25, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Aug 22, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |