Price History - MGLV

Kembali ke Company
Ticker: MGLV
Company: PT Panca Anugrah Wisesa Tbk
Date Open High Low Close Volume Value
28-Aug-2023 78.00 85.00 78.00 84.00 1,388,400 0
25-Aug-2023 75.00 82.00 72.00 78.00 1,308,200 0
24-Aug-2023 78.00 80.00 72.00 75.00 1,333,000 0
23-Aug-2023 80.00 85.00 78.00 79.00 2,105,300 0
22-Aug-2023 79.00 79.00 73.00 79.00 3,482,700 0
21-Aug-2023 66.00 72.00 66.00 72.00 1,096,500 0
18-Aug-2023 62.00 68.00 62.00 66.00 363,900 0
16-Aug-2023 61.00 64.00 58.00 62.00 1,404,800 0
15-Aug-2023 59.00 61.00 55.00 61.00 470,900 0
14-Aug-2023 59.00 59.00 56.00 59.00 212,600 0
11-Aug-2023 61.00 61.00 57.00 59.00 109,200 0
10-Aug-2023 60.00 62.00 59.00 59.00 512,700 0
09-Aug-2023 54.00 59.00 53.00 59.00 1,627,700 0
08-Aug-2023 53.00 55.00 53.00 54.00 116,400 0
07-Aug-2023 55.00 55.00 53.00 54.00 178,400 0
04-Aug-2023 53.00 56.00 51.00 55.00 245,400 0
03-Aug-2023 54.00 55.00 53.00 54.00 94,300 0
02-Aug-2023 58.00 59.00 53.00 55.00 1,280,700 0
01-Aug-2023 59.00 59.00 57.00 58.00 403,400 0
31-Jul-2023 56.00 60.00 55.00 58.00 1,148,900 0
28-Jul-2023 53.00 56.00 53.00 55.00 1,941,200 0
27-Jul-2023 58.00 61.00 51.00 52.00 7,918,500 0
26-Jul-2023 56.00 56.00 52.00 56.00 5,327,200 0
25-Jul-2023 51.00 51.00 51.00 51.00 439,300 0
24-Jul-2023 43.00 47.00 43.00 47.00 1,359,400 0
21-Jul-2023 43.00 43.00 42.00 43.00 471,300 0
20-Jul-2023 44.00 44.00 43.00 43.00 680,000 0
18-Jul-2023 44.00 44.00 43.00 43.00 217,000 0
17-Jul-2023 44.00 45.00 43.00 43.00 277,500 0
14-Jul-2023 45.00 45.00 42.00 44.00 1,493,600 0
13-Jul-2023 43.00 48.00 42.00 46.00 1,730,600 0
12-Jul-2023 43.00 44.00 42.00 44.00 141,600 0
11-Jul-2023 42.00 43.00 42.00 42.00 202,900 0
10-Jul-2023 41.00 42.00 41.00 42.00 356,100 0
07-Jul-2023 42.00 42.00 40.00 42.00 322,200 0
06-Jul-2023 41.00 42.00 41.00 42.00 187,500 0
05-Jul-2023 41.00 42.00 40.00 41.00 314,200 0
04-Jul-2023 42.00 42.00 40.00 41.00 1,450,600 0
03-Jul-2023 43.00 43.00 41.00 41.00 755,200 0
27-Jun-2023 43.00 43.00 41.00 42.00 638,300 0
26-Jun-2023 43.00 43.00 42.00 42.00 52,600 0
23-Jun-2023 42.00 43.00 42.00 43.00 245,700 0
22-Jun-2023 42.00 43.00 42.00 43.00 62,700 0
21-Jun-2023 43.00 43.00 42.00 42.00 49,400 0
20-Jun-2023 43.00 43.00 42.00 42.00 277,500 0
19-Jun-2023 44.00 44.00 43.00 43.00 77,700 0
16-Jun-2023 44.00 46.00 42.00 44.00 198,000 0
15-Jun-2023 45.00 45.00 43.00 43.00 12,000 0
14-Jun-2023 44.00 44.00 43.00 43.00 78,500 0
13-Jun-2023 44.00 48.00 42.00 44.00 1,011,800 0
12-Jun-2023 43.00 44.00 42.00 44.00 227,800 0
09-Jun-2023 44.00 45.00 43.00 44.00 160,200 0
08-Jun-2023 41.00 44.00 41.00 44.00 208,900 0
07-Jun-2023 41.00 42.00 40.00 42.00 374,600 0
06-Jun-2023 42.00 43.00 41.00 42.00 213,100 0
05-Jun-2023 42.00 43.00 41.00 43.00 121,000 0
31-May-2023 45.00 45.00 42.00 43.00 199,300 0
30-May-2023 44.00 45.00 41.00 45.00 719,800 0
29-May-2023 41.00 45.00 41.00 44.00 664,200 0
26-May-2023 41.00 43.00 40.00 42.00 213,800 0
25-May-2023 40.00 44.00 40.00 43.00 722,800 0
24-May-2023 41.00 42.00 40.00 40.00 491,500 0
23-May-2023 40.00 41.00 40.00 40.00 270,400 0
22-May-2023 41.00 41.00 40.00 41.00 8,500 0
19-May-2023 41.00 41.00 39.00 41.00 73,800 0
17-May-2023 40.00 42.00 39.00 42.00 1,392,400 0
16-May-2023 40.00 41.00 40.00 41.00 86,800 0
15-May-2023 40.00 41.00 40.00 41.00 16,600 0
12-May-2023 41.00 41.00 40.00 41.00 71,800 0
11-May-2023 41.00 41.00 39.00 41.00 101,300 0
10-May-2023 40.00 41.00 40.00 41.00 90,200 0
09-May-2023 41.00 41.00 39.00 41.00 401,800 0
08-May-2023 40.00 41.00 39.00 41.00 596,900 0
05-May-2023 40.00 41.00 40.00 40.00 97,400 0
04-May-2023 42.00 42.00 40.00 41.00 82,100 0
03-May-2023 41.00 44.00 41.00 42.00 242,900 0
02-May-2023 41.00 42.00 40.00 41.00 416,300 0
28-Apr-2023 41.00 42.00 40.00 41.00 130,500 0
27-Apr-2023 40.00 42.00 40.00 41.00 36,200 0
26-Apr-2023 40.00 42.00 40.00 42.00 166,500 0
18-Apr-2023 40.00 41.00 39.00 41.00 196,700 0
17-Apr-2023 39.00 41.00 38.00 41.00 959,800 0
14-Apr-2023 40.00 42.00 39.00 39.00 504,900 0
13-Apr-2023 41.00 41.00 39.00 39.00 213,600 0
12-Apr-2023 41.00 42.00 40.00 41.00 45,500 0
11-Apr-2023 39.00 42.00 39.00 41.00 134,600 0
10-Apr-2023 42.00 42.00 39.00 41.00 736,300 0
06-Apr-2023 40.00 44.00 38.00 42.00 576,700 0
05-Apr-2023 41.00 41.00 39.00 40.00 813,800 0
04-Apr-2023 42.00 43.00 40.00 41.00 382,500 0
03-Apr-2023 41.00 42.00 40.00 41.00 299,400 0
31-Mar-2023 42.00 42.00 40.00 41.00 460,500 0
30-Mar-2023 43.00 43.00 40.00 42.00 457,200 0
29-Mar-2023 43.00 44.00 41.00 43.00 2,220,900 0
28-Mar-2023 41.00 42.00 40.00 42.00 122,200 0
27-Mar-2023 40.00 42.00 39.00 42.00 269,600 0
24-Mar-2023 39.00 40.00 38.00 40.00 1,957,100 0
21-Mar-2023 41.00 41.00 39.00 39.00 121,900 0
20-Mar-2023 42.00 44.00 38.00 40.00 473,600 0
17-Mar-2023 43.00 43.00 39.00 42.00 847,500 0