PT Panca Anugrah Wisesa Tbk (IDX:MGLV)
Indonesia · Delayed Price · Currency is IDR 540.00
-60.00 (-10.00%)
Sep 29, 2025, 4:14 PM WIB
IDX:MGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 650.00 | 650.00 | 600.00 | 600.00 | 600.00 | -9.77% | 160,900 |
| 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 | - | - |
| 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 |