PT Panca Anugrah Wisesa Tbk (IDX:MGLV)
Indonesia · Delayed Price · Currency is IDR 2,340.00
+210.00 (9.86%)
At close: Feb 9, 2026
IDX:MGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2,170.00 | 2,340.00 | 2,170.00 | 2,340.00 | 2,340.00 | 9.86% | 404,000 |
| Feb 6, 2026 | 1,940.00 | 2,130.00 | 1,920.00 | 2,130.00 | 2,130.00 | 9.79% | 719,700 |
| Feb 5, 2026 | 2,080.00 | 2,080.00 | 1,890.00 | 1,940.00 | 1,940.00 | 2.37% | 150,300 |
| Feb 4, 2026 | 2,100.00 | 2,100.00 | 1,890.00 | 1,895.00 | 1,895.00 | -9.76% | 517,500 |
| Feb 3, 2026 | 1,980.00 | 2,270.00 | 1,875.00 | 2,100.00 | 2,100.00 | 0.96% | 4,230,300 |
| Feb 2, 2026 | 2,310.00 | 2,310.00 | 2,080.00 | 2,080.00 | 2,080.00 | -9.96% | 201,000 |
| Jan 30, 2026 | 2,360.00 | 2,540.00 | 2,310.00 | 2,310.00 | 2,310.00 | -6.10% | 159,600 |
| Jan 29, 2026 | 2,510.00 | 2,700.00 | 2,260.00 | 2,460.00 | 2,460.00 | -1.99% | 908,400 |
| Jan 28, 2026 | 2,770.00 | 2,770.00 | 2,490.00 | 2,510.00 | 2,510.00 | -9.06% | 413,200 |
| Jan 27, 2026 | 2,780.00 | 2,790.00 | 2,420.00 | 2,760.00 | 2,760.00 | 8.66% | 704,600 |
| Jan 26, 2026 | 2,280.00 | 2,700.00 | 2,280.00 | 2,540.00 | 2,540.00 | 0.79% | 839,400 |
| Jan 23, 2026 | 2,800.00 | 2,800.00 | 2,520.00 | 2,520.00 | 2,520.00 | -9.68% | 494,000 |
| Jan 22, 2026 | 2,880.00 | 2,950.00 | 2,640.00 | 2,790.00 | 2,790.00 | -2.79% | 568,100 |
| Jan 21, 2026 | 3,130.00 | 3,240.00 | 2,820.00 | 2,870.00 | 2,870.00 | -8.31% | 1,073,400 |
| Jan 20, 2026 | 3,090.00 | 3,130.00 | 2,570.00 | 3,130.00 | 3,130.00 | 9.82% | 2,265,900 |
| Jan 19, 2026 | 2,850.00 | 2,850.00 | 2,600.00 | 2,850.00 | 2,850.00 | 9.62% | 748,900 |
| Jan 15, 2026 | 2,210.00 | 2,600.00 | 2,210.00 | 2,600.00 | 2,600.00 | 9.70% | 516,700 |
| Jan 14, 2026 | 2,160.00 | 2,370.00 | 2,060.00 | 2,370.00 | 2,370.00 | 9.72% | 859,000 |
| Jan 13, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | -10.00% | 200,400 |
| Jan 12, 2026 | 2,850.00 | 2,850.00 | 2,400.00 | 2,400.00 | 2,400.00 | -9.77% | 696,100 |
| Jan 9, 2026 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 9.92% | 521,900 |
| Jan 8, 2026 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 10.00% | 127,900 |
| Dec 18, 2025 | 2,200.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 10.00% | 1,053,900 |
| Dec 17, 2025 | 1,990.00 | 2,000.00 | 1,955.00 | 2,000.00 | 2,000.00 | 9.59% | 2,529,100 |
| Dec 16, 2025 | 1,670.00 | 1,825.00 | 1,660.00 | 1,825.00 | 1,825.00 | 9.94% | 1,876,100 |
| Dec 15, 2025 | 1,505.00 | 1,660.00 | 1,360.00 | 1,660.00 | 1,660.00 | 9.93% | 1,462,900 |
| Dec 12, 2025 | 1,600.00 | 1,720.00 | 1,500.00 | 1,510.00 | 1,510.00 | -5.33% | 646,800 |
| Dec 11, 2025 | 1,750.00 | 1,925.00 | 1,595.00 | 1,595.00 | 1,595.00 | -8.86% | 2,614,000 |
| Dec 10, 2025 | 1,930.00 | 1,945.00 | 1,595.00 | 1,750.00 | 1,750.00 | -1.13% | 1,923,700 |
| Dec 8, 2025 | 1,610.00 | 1,770.00 | 1,600.00 | 1,770.00 | 1,770.00 | 9.94% | 2,869,800 |
| Dec 5, 2025 | 1,460.00 | 1,610.00 | 1,460.00 | 1,610.00 | 1,610.00 | 9.90% | 1,307,400 |
| Dec 4, 2025 | 1,595.00 | 1,595.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1.03% | 748,000 |
| Dec 3, 2025 | 1,450.00 | 1,450.00 | 1,390.00 | 1,450.00 | 1,450.00 | 9.85% | 1,681,900 |
| Dec 2, 2025 | 1,200.00 | 1,320.00 | 1,175.00 | 1,320.00 | 1,320.00 | 10.00% | 1,549,400 |
| Dec 1, 2025 | 1,175.00 | 1,275.00 | 1,100.00 | 1,200.00 | 1,200.00 | 1.69% | 747,000 |
| Nov 28, 2025 | 1,110.00 | 1,190.00 | 1,085.00 | 1,180.00 | 1,180.00 | 8.76% | 872,700 |
| Nov 27, 2025 | 1,150.00 | 1,210.00 | 1,050.00 | 1,085.00 | 1,085.00 | -5.65% | 662,000 |
| Nov 26, 2025 | 1,235.00 | 1,270.00 | 1,050.00 | 1,150.00 | 1,150.00 | -0.43% | 1,735,200 |
| Nov 25, 2025 | 1,080.00 | 1,155.00 | 1,075.00 | 1,155.00 | 1,155.00 | 10.00% | 1,602,600 |
| Nov 24, 2025 | 1,020.00 | 1,050.00 | 860.00 | 1,050.00 | 1,050.00 | 9.95% | 2,780,100 |
| Nov 21, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 9.77% | 336,900 |
| Nov 20, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 9.43% | 462,900 |
| Nov 19, 2025 | 720.00 | 795.00 | 690.00 | 795.00 | 795.00 | 9.66% | 8,182,900 |
| Nov 18, 2025 | 680.00 | 750.00 | 630.00 | 725.00 | 725.00 | 3.57% | 1,529,000 |
| Nov 17, 2025 | 680.00 | 815.00 | 680.00 | 700.00 | 700.00 | -7.28% | 4,534,400 |
| Nov 14, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -9.58% | 978,000 |
| Nov 13, 2025 | 925.00 | 925.00 | 835.00 | 835.00 | 835.00 | -9.73% | 350,800 |
| Nov 12, 2025 | 1,030.00 | 1,125.00 | 925.00 | 925.00 | 925.00 | -9.76% | 1,117,500 |
| Nov 11, 2025 | 940.00 | 1,025.00 | 935.00 | 1,025.00 | 1,025.00 | 9.63% | 2,459,700 |
| Nov 10, 2025 | 860.00 | 935.00 | 850.00 | 935.00 | 935.00 | 10.00% | 1,376,500 |