PT NexAI Digital Infrastruktur Tbk (IDX:MGLV)
Indonesia · Delayed Price · Currency is IDR 8,350.00
0.00 (0.00%)
Jul 31, 2026, 4:00 PM WIB
IDX:MGLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8,275.00 | 8,350.00 | 8,025.00 | 8,100.00 | - | -2.99% | 14,000 |
| Jul 30, 2026 | 8,000.00 | 8,375.00 | 7,800.00 | 8,350.00 | 8,350.00 | 0.91% | 106,300 |
| Jul 29, 2026 | 8,850.00 | 9,450.00 | 7,900.00 | 8,275.00 | 8,275.00 | -4.34% | 621,200 |
| Jul 28, 2026 | 8,600.00 | 8,925.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1.76% | 94,500 |
| Jul 27, 2026 | 8,400.00 | 8,750.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 150,900 |
| Jul 24, 2026 | 8,675.00 | 8,675.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.17% | 81,800 |
| Jul 23, 2026 | 8,550.00 | 8,700.00 | 8,225.00 | 8,675.00 | 8,675.00 | 1.76% | 313,700 |
| Jul 22, 2026 | 8,450.00 | 9,275.00 | 8,450.00 | 8,525.00 | 8,525.00 | 0.89% | 640,000 |
| Jul 21, 2026 | 8,150.00 | 8,600.00 | 8,100.00 | 8,450.00 | 8,450.00 | 4.00% | 341,900 |
| Jul 20, 2026 | 8,100.00 | 8,250.00 | 8,025.00 | 8,125.00 | 8,125.00 | 0.31% | 78,700 |
| Jul 17, 2026 | 8,100.00 | 8,250.00 | 8,050.00 | 8,100.00 | 8,100.00 | - | 90,500 |
| Jul 16, 2026 | 8,000.00 | 8,100.00 | 7,875.00 | 8,100.00 | 8,100.00 | 1.25% | 49,800 |
| Jul 15, 2026 | 8,025.00 | 8,025.00 | 7,825.00 | 8,000.00 | 8,000.00 | -0.31% | 82,600 |
| Jul 14, 2026 | 7,950.00 | 8,050.00 | 7,800.00 | 8,025.00 | 8,025.00 | -0.31% | 63,900 |
| Jul 13, 2026 | 8,050.00 | 8,050.00 | 7,775.00 | 8,050.00 | 8,050.00 | - | 114,500 |
| Jul 10, 2026 | 8,050.00 | 8,125.00 | 7,825.00 | 8,050.00 | 8,050.00 | - | 92,600 |
| Jul 9, 2026 | 8,050.00 | 8,350.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.63% | 185,000 |
| Jul 8, 2026 | 8,675.00 | 8,675.00 | 8,000.00 | 8,000.00 | 8,000.00 | -8.05% | 361,200 |
| Jul 7, 2026 | 8,575.00 | 8,750.00 | 8,425.00 | 8,700.00 | 8,700.00 | 0.87% | 383,800 |
| Jul 6, 2026 | 8,700.00 | 8,700.00 | 8,300.00 | 8,625.00 | 8,625.00 | 0.29% | 321,100 |
| Jul 3, 2026 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 4.88% | 354,300 |
| Jul 2, 2026 | 7,900.00 | 8,200.00 | 7,825.00 | 8,200.00 | 8,200.00 | 2.50% | 158,000 |
| Jul 1, 2026 | 7,575.00 | 8,000.00 | 6,950.00 | 8,000.00 | 8,000.00 | 5.61% | 273,600 |
| Jun 30, 2026 | 8,000.00 | 8,000.00 | 7,575.00 | 7,575.00 | 7,575.00 | -5.31% | 64,400 |
| Jun 29, 2026 | 7,425.00 | 8,275.00 | 7,425.00 | 8,000.00 | 8,000.00 | 3.23% | 85,000 |
| Jun 26, 2026 | 8,325.00 | 8,500.00 | 7,750.00 | 7,750.00 | 7,750.00 | -9.88% | 332,600 |
| Jun 25, 2026 | 8,550.00 | 8,600.00 | 8,025.00 | 8,600.00 | 8,600.00 | 0.58% | 249,300 |
| Jun 24, 2026 | 8,250.00 | 8,550.00 | 7,900.00 | 8,550.00 | 8,550.00 | 3.64% | 221,500 |
| Jun 23, 2026 | 8,600.00 | 8,600.00 | 7,900.00 | 8,250.00 | 8,250.00 | -4.07% | 343,000 |
| Jun 22, 2026 | 8,725.00 | 8,775.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 299,200 |
| Jun 19, 2026 | 8,750.00 | 8,875.00 | 8,550.00 | 8,800.00 | 8,800.00 | 0.28% | 214,000 |
| Jun 18, 2026 | 8,700.00 | 8,775.00 | 8,300.00 | 8,775.00 | 8,775.00 | 0.57% | 489,900 |
| Jun 17, 2026 | 8,675.00 | 8,725.00 | 8,025.00 | 8,725.00 | 8,725.00 | 0.29% | 614,200 |
| Jun 15, 2026 | 8,100.00 | 9,125.00 | 8,100.00 | 8,700.00 | 8,700.00 | 2.35% | 486,600 |
| Jun 12, 2026 | 8,100.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.80% | 132,400 |
| Jun 11, 2026 | 8,150.00 | 8,350.00 | 7,900.00 | 8,350.00 | 8,350.00 | 1.83% | 94,600 |
| Jun 10, 2026 | 8,300.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.50% | 105,800 |
| Jun 9, 2026 | 7,850.00 | 8,400.00 | 7,775.00 | 8,325.00 | 8,325.00 | 3.42% | 166,400 |
| Jun 8, 2026 | 8,200.00 | 8,200.00 | 7,575.00 | 8,050.00 | 8,050.00 | -1.83% | 180,500 |
| Jun 5, 2026 | 8,175.00 | 8,200.00 | 7,425.00 | 8,200.00 | 8,200.00 | 0.31% | 238,200 |
| Jun 4, 2026 | 8,100.00 | 8,900.00 | 7,375.00 | 8,175.00 | 8,175.00 | 0.93% | 301,400 |
| Jun 3, 2026 | 7,375.00 | 8,100.00 | 7,375.00 | 8,100.00 | 8,100.00 | 9.83% | 751,600 |
| Jun 2, 2026 | 6,725.00 | 7,375.00 | 6,300.00 | 7,375.00 | 7,375.00 | 9.67% | 338,600 |
| May 29, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,725.00 | 6,725.00 | -3.93% | 42,700 |
| 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 |