PT Panca Anugrah Wisesa Tbk (IDX:MGLV)
Indonesia · Delayed Price · Currency is IDR 565.00
+50.00 (9.71%)
Aug 8, 2025, 3:47 PM WIB
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 9.52% | 373,100 |
| Jun 11, 2025 | 216.00 | 216.00 | 200.00 | 210.00 | 210.00 | 5.00% | 133,600 |
| Jun 10, 2025 | 189.00 | 204.00 | 189.00 | 200.00 | 200.00 | 1.52% | 36,300 |
| Jun 5, 2025 | 192.00 | 208.00 | 190.00 | 197.00 | 197.00 | -0.51% | 101,000 |
| Jun 4, 2025 | 190.00 | 208.00 | 189.00 | 198.00 | 198.00 | 4.21% | 648,800 |
| Jun 3, 2025 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 9.83% | 719,700 |
| Jun 2, 2025 | 159.00 | 173.00 | 159.00 | 173.00 | 173.00 | 9.49% | 346,500 |
| May 28, 2025 | 146.00 | 158.00 | 146.00 | 158.00 | 158.00 | 9.72% | 1,065,900 |
| May 27, 2025 | 137.00 | 144.00 | 128.00 | 144.00 | 144.00 | 6.67% | 42,400 |
| May 26, 2025 | 152.00 | 155.00 | 135.00 | 135.00 | 135.00 | -9.40% | 1,290,100 |
| May 23, 2025 | 149.00 | 156.00 | 146.00 | 149.00 | 149.00 | -4.49% | 9,200 |