Price History - MGLV

Kembali ke Company
Ticker: MGLV
Company: PT Panca Anugrah Wisesa Tbk
Date Open High Low Close Volume Value
18-May-2026 7,925.00 7,925.00 7,175.00 7,300.00 256,400 0
15-May-2026 7,925.00 7,925.00 7,925.00 7,925.00 0 0
14-May-2026 7,925.00 7,925.00 7,925.00 7,925.00 0 0
13-May-2026 7,700.00 8,000.00 7,700.00 7,925.00 125,100 0
12-May-2026 8,325.00 8,325.00 7,825.00 8,025.00 136,300 0
11-May-2026 7,800.00 8,250.00 7,725.00 8,250.00 217,000 0
08-May-2026 8,425.00 8,425.00 7,950.00 8,250.00 222,900 0
07-May-2026 8,750.00 8,750.00 8,200.00 8,450.00 211,700 0
06-May-2026 8,600.00 8,800.00 8,575.00 8,750.00 226,600 0
05-May-2026 8,550.00 8,650.00 8,350.00 8,575.00 155,000 0
04-May-2026 8,500.00 8,625.00 8,200.00 8,550.00 315,800 0
30-Apr-2026 8,675.00 8,900.00 7,825.00 8,500.00 575,900 0
29-Apr-2026 8,800.00 9,175.00 8,325.00 8,675.00 573,700 0
28-Apr-2026 8,200.00 8,350.00 7,600.00 8,350.00 342,900 0
27-Apr-2026 6,900.00 7,650.00 6,550.00 7,600.00 634,200 0
24-Apr-2026 6,425.00 6,975.00 6,350.00 6,975.00 270,600 0
23-Apr-2026 6,500.00 7,000.00 5,800.00 7,000.00 804,000 0
22-Apr-2026 6,700.00 6,975.00 6,425.00 6,425.00 190,500 0
21-Apr-2026 6,975.00 7,000.00 6,550.00 7,000.00 101,400 0
20-Apr-2026 7,000.00 7,000.00 6,300.00 6,975.00 271,000 0
17-Apr-2026 7,300.00 7,300.00 6,300.00 7,000.00 320,300 0
16-Apr-2026 7,350.00 7,350.00 6,725.00 6,950.00 392,200 0
15-Apr-2026 6,500.00 7,150.00 6,050.00 6,700.00 300,800 0
14-Apr-2026 6,025.00 6,500.00 6,000.00 6,500.00 422,400 0
13-Apr-2026 6,050.00 6,050.00 5,500.00 6,000.00 216,200 0
10-Apr-2026 5,425.00 5,500.00 5,425.00 5,500.00 113,700 0
09-Apr-2026 4,670.00 5,000.00 4,620.00 5,000.00 273,700 0
08-Apr-2026 4,670.00 4,710.00 4,600.00 4,710.00 261,400 0
07-Apr-2026 4,660.00 4,710.00 4,610.00 4,710.00 312,600 0
06-Apr-2026 4,230.00 4,670.00 4,230.00 4,670.00 488,400 0
02-Apr-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
01-Apr-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
31-Mar-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
30-Mar-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
27-Mar-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
26-Mar-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
25-Mar-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
17-Mar-2026 4,000.00 4,780.00 4,000.00 4,700.00 791,200 0
16-Mar-2026 4,100.00 4,380.00 3,800.00 4,350.00 583,700 0
13-Mar-2026 3,780.00 4,040.00 3,610.00 3,990.00 547,500 0
12-Mar-2026 3,800.00 3,800.00 3,470.00 3,680.00 177,400 0
11-Mar-2026 3,490.00 4,240.00 3,490.00 3,800.00 339,100 0
10-Mar-2026 3,700.00 3,880.00 3,600.00 3,860.00 572,200 0
09-Mar-2026 3,620.00 3,700.00 3,250.00 3,530.00 591,800 0
06-Mar-2026 3,930.00 4,020.00 3,600.00 3,610.00 373,300 0
05-Mar-2026 3,930.00 3,930.00 3,230.00 3,930.00 577,800 0
04-Mar-2026 4,000.00 4,120.00 3,530.00 3,580.00 795,700 0
03-Mar-2026 3,960.00 4,300.00 3,840.00 3,920.00 201,700 0
02-Mar-2026 4,400.00 4,400.00 3,960.00 3,960.00 1,009,700 0
27-Feb-2026 4,440.00 4,440.00 3,710.00 4,400.00 708,500 0
26-Feb-2026 3,670.00 4,040.00 3,320.00 4,040.00 2,586,200 0
25-Feb-2026 4,080.00 4,130.00 3,680.00 3,680.00 1,518,700 0
24-Feb-2026 4,530.00 4,980.00 4,080.00 4,080.00 1,866,000 0
23-Feb-2026 4,530.00 4,530.00 4,530.00 4,530.00 383,900 0
20-Feb-2026 3,750.00 4,120.00 3,750.00 4,120.00 1,844,900 0
19-Feb-2026 3,500.00 3,750.00 3,420.00 3,750.00 1,905,900 0
18-Feb-2026 3,410.00 3,410.00 3,410.00 3,410.00 0 0
13-Feb-2026 3,410.00 3,410.00 3,410.00 3,410.00 467,600 0
12-Feb-2026 3,100.00 3,100.00 3,100.00 3,100.00 151,700 0
11-Feb-2026 2,820.00 2,820.00 2,820.00 2,820.00 64,300 0
10-Feb-2026 2,360.00 2,570.00 2,360.00 2,570.00 730,700 0
09-Feb-2026 2,170.00 2,340.00 2,170.00 2,340.00 404,000 0
06-Feb-2026 1,940.00 2,130.00 1,920.00 2,130.00 719,700 0
05-Feb-2026 2,080.00 2,080.00 1,890.00 1,940.00 150,300 0
04-Feb-2026 2,100.00 2,100.00 1,890.00 1,895.00 517,500 0
03-Feb-2026 1,980.00 2,270.00 1,875.00 2,100.00 4,230,300 0
02-Feb-2026 2,310.00 2,310.00 2,080.00 2,080.00 201,000 0
30-Jan-2026 2,360.00 2,540.00 2,310.00 2,310.00 159,600 0
29-Jan-2026 2,510.00 2,700.00 2,260.00 2,460.00 908,400 0
28-Jan-2026 2,770.00 2,770.00 2,490.00 2,510.00 413,200 0
27-Jan-2026 2,780.00 2,790.00 2,420.00 2,760.00 704,600 0
26-Jan-2026 2,280.00 2,700.00 2,280.00 2,540.00 839,400 0
23-Jan-2026 2,800.00 2,800.00 2,520.00 2,520.00 494,000 0
22-Jan-2026 2,880.00 2,950.00 2,640.00 2,790.00 568,100 0
21-Jan-2026 3,130.00 3,240.00 2,820.00 2,870.00 1,077,000 0
20-Jan-2026 3,090.00 3,130.00 2,570.00 3,130.00 2,265,900 0
19-Jan-2026 2,850.00 2,850.00 2,600.00 2,850.00 748,900 0
15-Jan-2026 2,210.00 2,600.00 2,210.00 2,600.00 516,700 0
14-Jan-2026 2,160.00 2,370.00 2,060.00 2,370.00 859,000 0
13-Jan-2026 2,160.00 2,160.00 2,160.00 2,160.00 200,400 0
12-Jan-2026 2,850.00 2,850.00 2,400.00 2,400.00 696,100 0
09-Jan-2026 2,660.00 2,660.00 2,660.00 2,660.00 521,900 0
08-Jan-2026 2,420.00 2,420.00 2,420.00 2,420.00 127,900 0
07-Jan-2026 2,200.00 2,200.00 2,200.00 2,200.00 0 0
06-Jan-2026 2,200.00 2,200.00 2,200.00 2,200.00 0 0
05-Jan-2026 2,200.00 2,200.00 2,200.00 2,200.00 0 0
02-Jan-2026 2,200.00 2,200.00 2,200.00 2,200.00 0 0
30-Dec-2025 2,200.00 2,200.00 2,200.00 2,200.00 0 0
29-Dec-2025 2,200.00 2,200.00 2,200.00 2,200.00 0 0
24-Dec-2025 2,200.00 2,200.00 2,200.00 2,200.00 0 0
23-Dec-2025 2,200.00 2,200.00 2,200.00 2,200.00 0 0
22-Dec-2025 2,200.00 2,200.00 2,200.00 2,200.00 0 0
19-Dec-2025 2,200.00 2,200.00 2,200.00 2,200.00 0 0
18-Dec-2025 2,200.00 2,200.00 2,100.00 2,200.00 1,053,900 0
17-Dec-2025 1,990.00 2,000.00 1,955.00 2,000.00 2,529,100 0
16-Dec-2025 1,670.00 1,825.00 1,660.00 1,825.00 1,876,100 0
15-Dec-2025 1,505.00 1,660.00 1,360.00 1,660.00 1,462,900 0
12-Dec-2025 1,600.00 1,720.00 1,500.00 1,510.00 646,800 0
11-Dec-2025 1,750.00 1,925.00 1,595.00 1,595.00 2,614,000 0
10-Dec-2025 1,930.00 1,945.00 1,595.00 1,750.00 1,923,700 0