Price History - MGLV

Kembali ke Company
Ticker: MGLV
Company: PT Panca Anugrah Wisesa Tbk
Date Open High Low Close Volume Value
01-Nov-2023 85.00 85.00 80.00 80.00 334,700 0
31-Oct-2023 83.00 85.00 82.00 85.00 62,800 0
30-Oct-2023 88.00 88.00 82.00 84.00 202,900 0
27-Oct-2023 87.00 91.00 84.00 84.00 350,400 0
26-Oct-2023 75.00 89.00 75.00 86.00 284,400 0
25-Oct-2023 82.00 82.00 75.00 81.00 55,300 0
24-Oct-2023 79.00 85.00 79.00 82.00 30,500 0
23-Oct-2023 81.00 82.00 74.00 82.00 91,500 0
20-Oct-2023 78.00 86.00 78.00 80.00 153,000 0
19-Oct-2023 87.00 87.00 79.00 85.00 98,200 0
18-Oct-2023 90.00 90.00 86.00 87.00 136,200 0
17-Oct-2023 87.00 89.00 84.00 89.00 54,000 0
16-Oct-2023 98.00 98.00 89.00 89.00 319,700 0
13-Oct-2023 91.00 95.00 90.00 95.00 483,200 0
12-Oct-2023 96.00 96.00 86.00 87.00 11,800 0
11-Oct-2023 100.00 100.00 93.00 93.00 22,200 0
10-Oct-2023 92.00 93.00 86.00 93.00 127,800 0
09-Oct-2023 82.00 87.00 82.00 85.00 53,000 0
06-Oct-2023 99.00 99.00 81.00 87.00 1,308,100 0
05-Oct-2023 90.00 105.00 87.00 90.00 1,152,300 0
04-Oct-2023 105.00 105.00 96.00 96.00 361,500 0
03-Oct-2023 109.00 109.00 101.00 106.00 92,300 0
02-Oct-2023 108.00 109.00 99.00 103.00 196,600 0
29-Sep-2023 114.00 114.00 107.00 108.00 125,700 0
27-Sep-2023 116.00 120.00 106.00 112.00 529,500 0
26-Sep-2023 107.00 115.00 106.00 114.00 2,181,200 0
25-Sep-2023 97.00 106.00 94.00 106.00 562,400 0
22-Sep-2023 100.00 100.00 97.00 97.00 125,500 0
21-Sep-2023 115.00 115.00 103.00 104.00 1,224,100 0
20-Sep-2023 107.00 116.00 107.00 114.00 1,855,900 0
19-Sep-2023 100.00 107.00 97.00 106.00 911,500 0
18-Sep-2023 91.00 98.00 85.00 98.00 1,001,500 0
15-Sep-2023 94.00 94.00 83.00 91.00 1,296,900 0
14-Sep-2023 85.00 92.00 83.00 91.00 1,946,200 0
13-Sep-2023 80.00 85.00 78.00 84.00 1,526,700 0
12-Sep-2023 71.00 78.00 71.00 78.00 595,600 0
11-Sep-2023 74.00 77.00 71.00 71.00 423,200 0
08-Sep-2023 75.00 81.00 73.00 74.00 278,100 0
07-Sep-2023 78.00 78.00 73.00 75.00 132,300 0
06-Sep-2023 76.00 76.00 69.00 71.00 982,300 0
05-Sep-2023 78.00 80.00 75.00 76.00 163,900 0
04-Sep-2023 80.00 80.00 75.00 78.00 322,900 0
01-Sep-2023 82.00 83.00 78.00 80.00 222,500 0
31-Aug-2023 79.00 79.00 76.00 76.00 455,100 0
30-Aug-2023 82.00 82.00 78.00 79.00 331,200 0
29-Aug-2023 85.00 85.00 77.00 80.00 687,500 0
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