PT Panca Anugrah Wisesa Tbk (IDX:MGLV)
Indonesia · Delayed Price · Currency is IDR 7,000.00
-25.00 (-0.36%)
May 26, 2026, 4:05 PM WIB
IDX:MGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7,025.00 | 7,050.00 | 6,625.00 | 7,000.00 | 7,000.00 | -0.36% | 114,900 |
| May 25, 2026 | 6,900.00 | 7,275.00 | 6,500.00 | 7,025.00 | 7,025.00 | 3.31% | 121,100 |
| May 22, 2026 | 6,550.00 | 6,800.00 | 6,475.00 | 6,800.00 | 6,800.00 | -2.16% | 120,100 |
| May 21, 2026 | 6,900.00 | 6,950.00 | 6,350.00 | 6,950.00 | 6,950.00 | -0.36% | 207,900 |
| May 20, 2026 | 6,975.00 | 7,100.00 | 6,300.00 | 6,975.00 | 6,975.00 | - | 335,100 |
| May 19, 2026 | 7,200.00 | 7,300.00 | 6,575.00 | 6,975.00 | 6,975.00 | -4.45% | 505,800 |
| May 18, 2026 | 7,925.00 | 7,925.00 | 7,175.00 | 7,300.00 | 7,300.00 | -7.89% | 256,400 |
| May 13, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 7,925.00 | 7,925.00 | -1.25% | 125,100 |
| May 12, 2026 | 8,325.00 | 8,325.00 | 7,825.00 | 8,025.00 | 8,025.00 | -2.73% | 136,300 |
| May 11, 2026 | 7,800.00 | 8,250.00 | 7,725.00 | 8,250.00 | 8,250.00 | - | 217,000 |
| May 8, 2026 | 8,425.00 | 8,425.00 | 7,950.00 | 8,250.00 | 8,250.00 | -2.37% | 222,900 |
| May 7, 2026 | 8,750.00 | 8,750.00 | 8,200.00 | 8,450.00 | 8,450.00 | -3.43% | 211,700 |
| May 6, 2026 | 8,600.00 | 8,800.00 | 8,575.00 | 8,750.00 | 8,750.00 | 2.04% | 226,600 |
| May 5, 2026 | 8,550.00 | 8,650.00 | 8,350.00 | 8,575.00 | 8,575.00 | 0.29% | 155,000 |
| May 4, 2026 | 8,500.00 | 8,625.00 | 8,200.00 | 8,550.00 | 8,550.00 | 0.59% | 315,800 |
| Apr 30, 2026 | 8,675.00 | 8,900.00 | 7,825.00 | 8,500.00 | 8,500.00 | -2.02% | 575,900 |
| Apr 29, 2026 | 8,800.00 | 9,175.00 | 8,325.00 | 8,675.00 | 8,675.00 | 3.89% | 573,700 |
| Apr 28, 2026 | 8,200.00 | 8,350.00 | 7,600.00 | 8,350.00 | 8,350.00 | 9.87% | 342,900 |
| Apr 27, 2026 | 6,900.00 | 7,650.00 | 6,550.00 | 7,600.00 | 7,600.00 | 8.96% | 634,200 |
| Apr 24, 2026 | 6,425.00 | 6,975.00 | 6,350.00 | 6,975.00 | 6,975.00 | -0.36% | 270,600 |
| Apr 23, 2026 | 6,500.00 | 7,000.00 | 5,800.00 | 7,000.00 | 7,000.00 | 8.95% | 804,000 |
| Apr 22, 2026 | 6,700.00 | 6,975.00 | 6,425.00 | 6,425.00 | 6,425.00 | -8.21% | 190,500 |
| Apr 21, 2026 | 6,975.00 | 7,000.00 | 6,550.00 | 7,000.00 | 7,000.00 | 0.36% | 101,400 |
| Apr 20, 2026 | 7,000.00 | 7,000.00 | 6,300.00 | 6,975.00 | 6,975.00 | -0.36% | 271,000 |
| Apr 17, 2026 | 7,300.00 | 7,300.00 | 6,300.00 | 7,000.00 | 7,000.00 | 0.72% | 320,300 |
| Apr 16, 2026 | 7,350.00 | 7,350.00 | 6,725.00 | 6,950.00 | 6,950.00 | 3.73% | 392,200 |
| Apr 15, 2026 | 6,500.00 | 7,150.00 | 6,050.00 | 6,700.00 | 6,700.00 | 3.08% | 300,800 |
| Apr 14, 2026 | 6,025.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 8.33% | 422,400 |
| Apr 13, 2026 | 6,050.00 | 6,050.00 | 5,500.00 | 6,000.00 | 6,000.00 | 9.09% | 216,200 |
| Apr 10, 2026 | 5,425.00 | 5,500.00 | 5,425.00 | 5,500.00 | 5,500.00 | 10.00% | 113,700 |
| Apr 9, 2026 | 4,670.00 | 5,000.00 | 4,620.00 | 5,000.00 | 5,000.00 | 6.16% | 273,700 |
| Apr 8, 2026 | 4,670.00 | 4,710.00 | 4,600.00 | 4,710.00 | 4,710.00 | - | 261,400 |
| Apr 7, 2026 | 4,660.00 | 4,710.00 | 4,610.00 | 4,710.00 | 4,710.00 | 0.86% | 312,600 |
| Apr 6, 2026 | 4,230.00 | 4,670.00 | 4,230.00 | 4,670.00 | 4,670.00 | -0.64% | 488,400 |
| Mar 17, 2026 | 4,000.00 | 4,780.00 | 4,000.00 | 4,700.00 | 4,700.00 | 8.05% | 791,200 |
| Mar 16, 2026 | 4,100.00 | 4,380.00 | 3,800.00 | 4,350.00 | 4,350.00 | 9.02% | 583,700 |
| Mar 13, 2026 | 3,780.00 | 4,040.00 | 3,610.00 | 3,990.00 | 3,990.00 | 8.42% | 547,500 |
| Mar 12, 2026 | 3,800.00 | 3,800.00 | 3,470.00 | 3,680.00 | 3,680.00 | -3.16% | 177,400 |
| Mar 11, 2026 | 3,490.00 | 4,240.00 | 3,490.00 | 3,800.00 | 3,800.00 | -1.55% | 339,100 |
| Mar 10, 2026 | 3,700.00 | 3,880.00 | 3,600.00 | 3,860.00 | 3,860.00 | 9.35% | 572,200 |
| Mar 9, 2026 | 3,620.00 | 3,700.00 | 3,250.00 | 3,530.00 | 3,530.00 | -2.22% | 591,800 |
| Mar 6, 2026 | 3,930.00 | 4,020.00 | 3,600.00 | 3,610.00 | 3,610.00 | -8.14% | 373,300 |
| Mar 5, 2026 | 3,930.00 | 3,930.00 | 3,230.00 | 3,930.00 | 3,930.00 | 9.78% | 577,800 |
| Mar 4, 2026 | 4,000.00 | 4,120.00 | 3,530.00 | 3,580.00 | 3,580.00 | -8.67% | 795,700 |
| Mar 3, 2026 | 3,960.00 | 4,300.00 | 3,840.00 | 3,920.00 | 3,920.00 | -1.01% | 201,700 |
| Mar 2, 2026 | 4,400.00 | 4,400.00 | 3,960.00 | 3,960.00 | 3,960.00 | -10.00% | 1,009,700 |
| Feb 27, 2026 | 4,440.00 | 4,440.00 | 3,710.00 | 4,400.00 | 4,400.00 | 8.91% | 708,500 |
| Feb 26, 2026 | 3,670.00 | 4,040.00 | 3,320.00 | 4,040.00 | 4,040.00 | 9.78% | 2,586,200 |
| Feb 25, 2026 | 4,080.00 | 4,130.00 | 3,680.00 | 3,680.00 | 3,680.00 | -9.80% | 1,518,700 |
| Feb 24, 2026 | 4,530.00 | 4,980.00 | 4,080.00 | 4,080.00 | 4,080.00 | -9.93% | 1,866,000 |