Price History - MGLV

Kembali ke Company
Ticker: MGLV
Company: PT Panca Anugrah Wisesa Tbk
Date Open High Low Close Volume Value
13-Oct-2021 260.00 260.00 260.00 260.00 223,400 0
12-Oct-2021 224.00 238.00 224.00 238.00 285,600 0
11-Oct-2021 218.00 218.00 206.00 218.00 379,300 0
08-Oct-2021 186.00 199.00 165.00 199.00 302,100 0
07-Oct-2021 196.00 196.00 181.00 181.00 23,200 0
06-Oct-2021 182.00 198.00 182.00 196.00 90,600 0
05-Oct-2021 200.00 208.00 181.00 182.00 278,500 0
04-Oct-2021 206.00 220.00 200.00 200.00 274,700 0
01-Oct-2021 224.00 240.00 206.00 206.00 506,100 0
30-Sep-2021 208.00 226.00 199.00 220.00 631,400 0
29-Sep-2021 210.00 216.00 199.00 208.00 88,000 0
28-Sep-2021 222.00 226.00 210.00 210.00 425,200 0
27-Sep-2021 230.00 246.00 216.00 222.00 663,800 0
24-Sep-2021 212.00 230.00 198.00 228.00 686,200 0
23-Sep-2021 216.00 226.00 198.00 212.00 1,147,600 0
22-Sep-2021 240.00 260.00 216.00 220.00 2,928,200 0
21-Sep-2021 232.00 238.00 232.00 238.00 1,006,300 0
20-Sep-2021 218.00 218.00 199.00 218.00 1,017,400 0
17-Sep-2021 190.00 199.00 163.00 199.00 2,984,300 0
16-Sep-2021 179.00 181.00 179.00 181.00 310,900 0
15-Sep-2021 165.00 165.00 165.00 165.00 147,600 0
14-Sep-2021 150.00 150.00 150.00 150.00 78,100 0
13-Sep-2021 136.00 137.00 135.00 137.00 179,400 0
10-Sep-2021 117.00 143.00 117.00 125.00 1,274,600 0
09-Sep-2021 130.00 130.00 130.00 130.00 21,700 0
08-Sep-2021 144.00 144.00 144.00 144.00 21,000 0
07-Sep-2021 167.00 167.00 160.00 160.00 112,600 0
06-Sep-2021 214.00 214.00 177.00 177.00 608,700 0
03-Sep-2021 196.00 196.00 195.00 196.00 512,600 0
02-Sep-2021 179.00 179.00 179.00 179.00 165,200 0
01-Sep-2021 160.00 163.00 160.00 163.00 223,900 0
31-Aug-2021 149.00 149.00 148.00 149.00 434,200 0
30-Aug-2021 136.00 136.00 136.00 136.00 42,500 0
27-Aug-2021 115.00 124.00 115.00 124.00 190,400 0
26-Aug-2021 103.00 113.00 103.00 113.00 543,900 0
25-Aug-2021 95.00 103.00 95.00 103.00 347,300 0
24-Aug-2021 93.00 95.00 93.00 94.00 2,300 0
23-Aug-2021 94.00 95.00 93.00 93.00 33,900 0
20-Aug-2021 95.00 95.00 93.00 95.00 9,900 0
19-Aug-2021 98.00 98.00 93.00 96.00 112,300 0
18-Aug-2021 95.00 98.00 93.00 95.00 35,900 0
16-Aug-2021 104.00 104.00 94.00 99.00 137,600 0
13-Aug-2021 96.00 107.00 96.00 103.00 93,800 0
12-Aug-2021 99.00 100.00 95.00 98.00 123,900 0
10-Aug-2021 93.00 99.00 93.00 99.00 13,200 0
09-Aug-2021 98.00 99.00 94.00 95.00 91,600 0
06-Aug-2021 101.00 101.00 96.00 98.00 110,600 0
05-Aug-2021 109.00 109.00 95.00 100.00 123,000 0
04-Aug-2021 100.00 101.00 95.00 101.00 87,000 0
03-Aug-2021 102.00 102.00 99.00 100.00 112,200 0
02-Aug-2021 103.00 103.00 103.00 103.00 800 0
30-Jul-2021 103.00 105.00 102.00 104.00 3,400 0
29-Jul-2021 105.00 107.00 102.00 105.00 53,000 0
28-Jul-2021 105.00 105.00 102.00 105.00 32,800 0
27-Jul-2021 108.00 108.00 103.00 105.00 44,000 0
26-Jul-2021 100.00 112.00 100.00 108.00 500,700 0
23-Jul-2021 102.00 102.00 100.00 102.00 186,200 0
22-Jul-2021 104.00 104.00 100.00 102.00 396,200 0
21-Jul-2021 103.00 104.00 100.00 104.00 81,900 0
19-Jul-2021 108.00 108.00 101.00 105.00 90,200 0
16-Jul-2021 111.00 112.00 103.00 108.00 62,800 0
15-Jul-2021 110.00 116.00 103.00 111.00 35,300 0
14-Jul-2021 118.00 120.00 108.00 114.00 49,300 0
13-Jul-2021 118.00 123.00 118.00 118.00 118,500 0
12-Jul-2021 115.00 121.00 110.00 117.00 134,600 0
09-Jul-2021 111.00 112.00 101.00 110.00 133,500 0
08-Jul-2021 106.00 113.00 101.00 111.00 77,100 0
07-Jul-2021 105.00 114.00 98.00 106.00 155,500 0
06-Jul-2021 106.00 116.00 101.00 105.00 164,500 0
05-Jul-2021 114.00 114.00 104.00 106.00 157,500 0
02-Jul-2021 114.00 121.00 110.00 114.00 74,300 0
01-Jul-2021 124.00 124.00 112.00 121.00 124,000 0
30-Jun-2021 136.00 138.00 123.00 124.00 265,700 0
29-Jun-2021 144.00 144.00 134.00 136.00 208,200 0
28-Jun-2021 160.00 163.00 144.00 147.00 188,700 0
25-Jun-2021 156.00 160.00 148.00 160.00 394,500 0
24-Jun-2021 158.00 164.00 151.00 157.00 113,600 0
23-Jun-2021 151.00 165.00 150.00 158.00 234,100 0
22-Jun-2021 162.00 162.00 146.00 151.00 248,400 0
21-Jun-2021 180.00 180.00 159.00 162.00 245,900 0