Skip to main content
logo
PT Panca Anugrah Wisesa Tbk (IDX:MGLV)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
8,750.00
+175.00 (2.04%)
May 6, 2026, 4:00 PM WIB

IDX:MGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20268,600.008,800.008,575.008,750.008,750.002.04%226,600
May 5, 20268,550.008,650.008,350.008,575.008,575.000.29%155,000
May 4, 20268,500.008,625.008,200.008,550.008,550.000.59%315,800
Apr 30, 20268,675.008,900.007,825.008,500.008,500.00-2.02%575,900
Apr 29, 20268,800.009,175.008,325.008,675.008,675.003.89%573,700
Apr 28, 20268,200.008,350.007,600.008,350.008,350.009.87%342,900
Apr 27, 20266,900.007,650.006,550.007,600.007,600.008.96%634,200
Apr 24, 20266,425.006,975.006,350.006,975.006,975.00-0.36%270,600
Apr 23, 20266,500.007,000.005,800.007,000.007,000.008.95%804,000
Apr 22, 20266,700.006,975.006,425.006,425.006,425.00-8.21%190,500
Apr 21, 20266,975.007,000.006,550.007,000.007,000.000.36%101,400
Apr 20, 20267,000.007,000.006,300.006,975.006,975.00-0.36%271,000
Apr 17, 20267,300.007,300.006,300.007,000.007,000.000.72%320,300
Apr 16, 20267,350.007,350.006,725.006,950.006,950.003.73%392,200
Apr 15, 20266,500.007,150.006,050.006,700.006,700.003.08%300,800
Apr 14, 20266,025.006,500.006,000.006,500.006,500.008.33%422,400
Apr 13, 20266,050.006,050.005,500.006,000.006,000.009.09%216,200
Apr 10, 20265,425.005,500.005,425.005,500.005,500.0010.00%113,700
Apr 9, 20264,670.005,000.004,620.005,000.005,000.006.16%273,700
Apr 8, 20264,670.004,710.004,600.004,710.004,710.00-261,400
Apr 7, 20264,660.004,710.004,610.004,710.004,710.000.86%312,600
Apr 6, 20264,230.004,670.004,230.004,670.004,670.00-0.64%488,400
Mar 17, 20264,000.004,780.004,000.004,700.004,700.008.05%791,200
Mar 16, 20264,100.004,380.003,800.004,350.004,350.009.02%583,700
Mar 13, 20263,780.004,040.003,610.003,990.003,990.008.42%547,500
Mar 12, 20263,800.003,800.003,470.003,680.003,680.00-3.16%177,400
Mar 11, 20263,490.004,240.003,490.003,800.003,800.00-1.55%339,100
Mar 10, 20263,700.003,880.003,600.003,860.003,860.009.35%572,200
Mar 9, 20263,620.003,700.003,250.003,530.003,530.00-2.22%591,800
Mar 6, 20263,930.004,020.003,600.003,610.003,610.00-8.14%373,300
Mar 5, 20263,930.003,930.003,230.003,930.003,930.009.78%577,800
Mar 4, 20264,000.004,120.003,530.003,580.003,580.00-8.67%795,700
Mar 3, 20263,960.004,300.003,840.003,920.003,920.00-1.01%201,700
Mar 2, 20264,400.004,400.003,960.003,960.003,960.00-10.00%1,009,700
Feb 27, 20264,440.004,440.003,710.004,400.004,400.008.91%708,500
Feb 26, 20263,670.004,040.003,320.004,040.004,040.009.78%2,586,200
Feb 25, 20264,080.004,130.003,680.003,680.003,680.00-9.80%1,518,700
Feb 24, 20264,530.004,980.004,080.004,080.004,080.00-9.93%1,866,000
Feb 23, 20264,530.004,530.004,530.004,530.004,530.009.95%384,100
Feb 20, 20263,750.004,120.003,750.004,120.004,120.009.87%1,844,900
Feb 19, 20263,500.003,750.003,420.003,750.003,750.009.97%1,905,900
Feb 13, 20263,410.003,410.003,410.003,410.003,410.0010.00%467,600
Feb 12, 20263,100.003,100.003,100.003,100.003,100.009.93%151,700
Feb 11, 20262,820.002,820.002,820.002,820.002,820.009.73%64,300
Feb 10, 20262,360.002,570.002,360.002,570.002,570.009.83%730,700
Feb 9, 20262,170.002,340.002,170.002,340.002,340.009.86%404,000
Feb 6, 20261,940.002,130.001,920.002,130.002,130.009.79%719,700
Feb 5, 20262,080.002,080.001,890.001,940.001,940.002.37%150,300
Feb 4, 20262,100.002,100.001,890.001,895.001,895.00-9.76%517,500
Feb 3, 20261,980.002,270.001,875.002,100.002,100.000.96%4,230,300