PT NexAI Digital Infrastruktur Tbk (IDX:MGLV)
Indonesia · Delayed Price · Currency is IDR 9,825.00
-925.00 (-8.60%)
Oct 29, 2026, 4:13 PM WIB
IDX:MGLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 11,650.00 | 11,825.00 | 9,800.00 | 9,825.00 | 9,825.00 | -8.60% | 671,400 |
| Oct 28, 2026 | 10,925.00 | 10,925.00 | 9,950.00 | 10,750.00 | 10,750.00 | - | 543,900 |
| Oct 27, 2026 | 12,000.00 | 12,000.00 | 10,325.00 | 10,750.00 | 10,750.00 | -5.29% | 622,400 |
| Oct 26, 2026 | 13,200.00 | 13,200.00 | 11,275.00 | 11,350.00 | 11,350.00 | -7.72% | 948,700 |
| Oct 23, 2026 | 11,700.00 | 12,300.00 | 11,125.00 | 12,300.00 | 12,300.00 | 9.82% | 746,600 |
| Oct 22, 2026 | 11,425.00 | 11,900.00 | 10,600.00 | 11,200.00 | 11,200.00 | -1.97% | 480,600 |
| Oct 21, 2026 | 12,000.00 | 12,000.00 | 10,300.00 | 11,425.00 | 11,425.00 | 4.34% | 1,108,100 |
| Oct 20, 2026 | 10,300.00 | 10,975.00 | 9,300.00 | 10,950.00 | 10,950.00 | 6.05% | 2,790,100 |
| Oct 19, 2026 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | -9.83% | 158,600 |
| Oct 16, 2026 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | -9.84% | 128,500 |
| Oct 15, 2026 | 13,075.00 | 13,075.00 | 12,500.00 | 12,700.00 | 12,700.00 | -2.31% | 513,300 |
| Oct 14, 2026 | 13,175.00 | 13,350.00 | 12,675.00 | 13,000.00 | 13,000.00 | -1.14% | 382,400 |
| Oct 13, 2026 | 12,300.00 | 13,500.00 | 12,300.00 | 13,150.00 | 13,150.00 | 6.91% | 1,023,400 |
| Oct 12, 2026 | 13,400.00 | 13,425.00 | 12,175.00 | 12,300.00 | 12,300.00 | -8.21% | 934,700 |
| Oct 9, 2026 | 12,550.00 | 13,450.00 | 12,175.00 | 13,400.00 | 13,400.00 | 7.20% | 633,600 |
| Oct 8, 2026 | 13,300.00 | 13,425.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.02% | 504,800 |
| Oct 7, 2026 | 13,925.00 | 13,925.00 | 13,300.00 | 13,300.00 | 13,300.00 | -4.49% | 503,200 |
| Oct 6, 2026 | 13,975.00 | 14,275.00 | 13,000.00 | 13,925.00 | 13,925.00 | 0.91% | 841,700 |
| Oct 5, 2026 | 14,875.00 | 14,875.00 | 13,800.00 | 13,800.00 | 13,800.00 | -7.07% | 1,019,400 |
| Oct 2, 2026 | 15,125.00 | 15,125.00 | 14,300.00 | 14,850.00 | 14,850.00 | -1.00% | 855,400 |
| Oct 1, 2026 | 14,525.00 | 15,250.00 | 13,750.00 | 15,000.00 | 15,000.00 | 2.39% | 899,000 |
| Sep 30, 2026 | 14,650.00 | 14,850.00 | 13,250.00 | 14,650.00 | 14,650.00 | - | 1,366,100 |
| Sep 29, 2026 | 15,000.00 | 15,000.00 | 14,300.00 | 14,650.00 | 14,650.00 | -2.33% | 377,000 |
| Sep 28, 2026 | 15,000.00 | 15,100.00 | 14,350.00 | 15,000.00 | 15,000.00 | 0.17% | 755,400 |
| Sep 25, 2026 | 15,800.00 | 15,900.00 | 14,975.00 | 14,975.00 | 14,975.00 | -4.01% | 643,900 |
| Sep 24, 2026 | 15,600.00 | 15,900.00 | 15,125.00 | 15,600.00 | 15,600.00 | - | 507,500 |
| Sep 23, 2026 | 17,000.00 | 17,000.00 | 14,875.00 | 15,600.00 | 15,600.00 | -2.50% | 1,979,900 |
| Sep 22, 2026 | 15,025.00 | 16,500.00 | 15,025.00 | 16,000.00 | 16,000.00 | 6.49% | 4,340,400 |
| Sep 21, 2026 | 14,450.00 | 15,825.00 | 14,450.00 | 15,025.00 | 15,025.00 | 4.34% | 1,641,400 |
| Sep 18, 2026 | 14,400.00 | 14,550.00 | 14,100.00 | 14,400.00 | 14,400.00 | - | 259,900 |
| Sep 17, 2026 | 14,300.00 | 14,650.00 | 14,125.00 | 14,400.00 | 14,400.00 | 0.52% | 458,900 |
| Sep 16, 2026 | 14,600.00 | 15,125.00 | 14,300.00 | 14,325.00 | 14,325.00 | -1.88% | 619,800 |
| Sep 15, 2026 | 14,650.00 | 15,450.00 | 14,425.00 | 14,600.00 | 14,600.00 | -0.34% | 546,500 |
| Sep 14, 2026 | 15,800.00 | 16,000.00 | 14,250.00 | 14,650.00 | 14,650.00 | -3.93% | 2,513,000 |
| Sep 11, 2026 | 15,600.00 | 16,450.00 | 14,500.00 | 15,250.00 | 15,250.00 | 1.67% | 1,932,800 |
| Sep 10, 2026 | 15,400.00 | 16,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 1.01% | 3,010,500 |
| Sep 8, 2026 | 14,825.00 | 14,850.00 | 14,600.00 | 14,850.00 | 14,850.00 | 10.00% | 146,900 |
| Sep 7, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 9.98% | 425,900 |
| Sep 4, 2026 | 11,500.00 | 12,275.00 | 11,400.00 | 12,275.00 | 12,275.00 | 9.84% | 926,800 |
| Sep 3, 2026 | 10,775.00 | 11,475.00 | 10,500.00 | 11,175.00 | 11,175.00 | 3.71% | 1,611,500 |
| Sep 2, 2026 | 11,500.00 | 11,500.00 | 10,650.00 | 10,775.00 | 10,775.00 | -6.30% | 1,821,300 |
| Sep 1, 2026 | 12,225.00 | 12,475.00 | 11,075.00 | 11,500.00 | 11,500.00 | -5.93% | 2,458,200 |
| Aug 31, 2026 | 12,125.00 | 13,200.00 | 11,800.00 | 12,225.00 | 12,225.00 | 1.03% | 1,515,100 |
| Aug 28, 2026 | 12,150.00 | 13,325.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.21% | 2,222,100 |
| Aug 27, 2026 | 11,800.00 | 12,925.00 | 11,575.00 | 12,125.00 | 12,125.00 | 2.75% | 1,030,100 |
| Aug 26, 2026 | 11,350.00 | 12,425.00 | 10,800.00 | 11,800.00 | 11,800.00 | 4.19% | 1,663,200 |
| Aug 24, 2026 | 10,500.00 | 11,450.00 | 10,500.00 | 11,325.00 | 11,325.00 | 1.34% | 467,800 |
| Aug 21, 2026 | 11,250.00 | 11,925.00 | 10,550.00 | 11,175.00 | 11,175.00 | 0.90% | 1,500,600 |
| Aug 20, 2026 | 11,225.00 | 11,950.00 | 11,000.00 | 11,075.00 | 11,075.00 | 1.14% | 3,154,300 |
| Aug 19, 2026 | 10,425.00 | 11,375.00 | 9,725.00 | 10,950.00 | 10,950.00 | 5.29% | 1,034,200 |