PT Panca Anugrah Wisesa Tbk (IDX:MGLV)
Indonesia · Delayed Price · Currency is IDR 1,050.00
+85.00 (8.81%)
Aug 22, 2025, 8:24 AM WIB
IDX:MGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Aug 20, 2025 | 970.00 | 1,060.00 | 970.00 | 1,050.00 | 1,050.00 | 8.81% | 749,000 |
| Aug 19, 2025 | 895.00 | 970.00 | 880.00 | 965.00 | 965.00 | 9.04% | 687,500 |
| Aug 15, 2025 | 825.00 | 895.00 | 820.00 | 885.00 | 885.00 | 8.59% | 588,100 |
| Aug 14, 2025 | 745.00 | 815.00 | 700.00 | 815.00 | 815.00 | 9.40% | 473,500 |
| Aug 13, 2025 | 700.00 | 745.00 | 615.00 | 745.00 | 745.00 | 9.56% | 1,866,400 |
| Aug 12, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 9.68% | 469,700 |
| Aug 11, 2025 | 515.00 | 620.00 | 515.00 | 620.00 | 620.00 | 9.73% | 782,900 |
| Aug 8, 2025 | 496.00 | 565.00 | 496.00 | 565.00 | 565.00 | 9.71% | 725,000 |
| Aug 7, 2025 | 545.00 | 545.00 | 494.00 | 515.00 | 515.00 | - | 114,200 |
| Aug 6, 2025 | 540.00 | 565.00 | 510.00 | 515.00 | 515.00 | -8.85% | 266,800 |
| Aug 5, 2025 | 530.00 | 585.00 | 482.00 | 565.00 | 565.00 | 5.61% | 597,500 |
| Aug 4, 2025 | 600.00 | 645.00 | 535.00 | 535.00 | 535.00 | -9.32% | 532,800 |
| Aug 1, 2025 | 645.00 | 645.00 | 590.00 | 590.00 | 590.00 | -9.92% | 781,200 |
| Jul 31, 2025 | 725.00 | 750.00 | 655.00 | 655.00 | 655.00 | -9.66% | 250,200 |
| Jul 30, 2025 | 655.00 | 725.00 | 655.00 | 725.00 | 725.00 | 9.85% | 917,800 |
| Jul 29, 2025 | 725.00 | 730.00 | 660.00 | 660.00 | 660.00 | -9.59% | 665,300 |
| Jul 28, 2025 | 710.00 | 765.00 | 685.00 | 730.00 | 730.00 | -3.95% | 832,800 |
| Jul 25, 2025 | 820.00 | 835.00 | 685.00 | 760.00 | 760.00 | - | 1,410,600 |
| Jul 24, 2025 | 760.00 | 760.00 | 740.00 | 760.00 | 760.00 | 9.35% | 1,287,400 |
| Jul 23, 2025 | 645.00 | 695.00 | 645.00 | 695.00 | 695.00 | 9.45% | 1,248,000 |
| Jul 22, 2025 | 635.00 | 635.00 | 530.00 | 635.00 | 635.00 | 9.48% | 2,634,300 |
| Jul 21, 2025 | 580.00 | 580.00 | 478.00 | 580.00 | 580.00 | 9.43% | 2,973,400 |
| Jul 18, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 9.50% | 718,900 |
| Jul 17, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 10.00% | 413,800 |
| Jul 16, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10.00% | 420,700 |
| Jul 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 9.89% | 2,166,800 |
| Jul 14, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 9.64% | 310,000 |
| Jul 11, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 9.93% | 548,500 |
| Jul 10, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 9.42% | 915,200 |
| Jul 9, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 8, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 7, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 4, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 3, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 2, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 1, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 30, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 26, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 25, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 24, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 23, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 20, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 19, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 18, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 17, 2025 | 252.00 | 276.00 | 252.00 | 276.00 | 276.00 | 9.52% | 412,500 |
| Jun 16, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jun 13, 2025 | 230.00 | 252.00 | 230.00 | 252.00 | 252.00 | 9.57% | 667,500 |