PT NexAI Digital Infrastruktur Tbk (IDX:MGLV)
Indonesia · Delayed Price · Currency is IDR 13,775
-150 (-1.08%)
Oct 7, 2026, 11:18 AM WIB
IDX:MGLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 13,925.00 | 13,925.00 | 13,500.00 | 13,775.00 | 13,775.00 | -1.08% | 191,200 |
| 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 |
| Aug 18, 2026 | 10,500.00 | 10,950.00 | 10,000.00 | 10,400.00 | 10,400.00 | 4.26% | 8,345,500 |
| Aug 14, 2026 | 9,700.00 | 10,575.00 | 9,425.00 | 9,975.00 | 9,975.00 | 3.64% | 2,688,600 |
| Aug 13, 2026 | 9,000.00 | 9,625.00 | 9,000.00 | 9,625.00 | 9,625.00 | 10.00% | 3,746,000 |
| Aug 12, 2026 | 9,200.00 | 9,925.00 | 8,575.00 | 8,750.00 | 8,750.00 | -4.89% | 1,372,700 |
| Aug 11, 2026 | 8,450.00 | 9,200.00 | 8,450.00 | 9,200.00 | 9,200.00 | 9.85% | 4,012,700 |
| Aug 10, 2026 | 8,425.00 | 8,425.00 | 8,000.00 | 8,375.00 | 8,375.00 | -0.59% | 179,900 |
| Aug 7, 2026 | 8,450.00 | 8,450.00 | 8,025.00 | 8,425.00 | 8,425.00 | 1.51% | 268,100 |
| Aug 6, 2026 | 8,475.00 | 8,525.00 | 8,150.00 | 8,300.00 | 8,300.00 | -2.35% | 79,000 |
| Aug 5, 2026 | 8,100.00 | 8,800.00 | 8,100.00 | 8,500.00 | 8,500.00 | 4.94% | 222,700 |
| Aug 4, 2026 | 8,150.00 | 8,150.00 | 7,875.00 | 8,100.00 | 8,100.00 | -0.61% | 160,200 |
| Aug 3, 2026 | 8,425.00 | 8,450.00 | 7,825.00 | 8,150.00 | 8,150.00 | -2.40% | 514,500 |
| Jul 31, 2026 | 8,275.00 | 8,350.00 | 8,025.00 | 8,350.00 | 8,350.00 | - | 116,400 |
| 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 |