Price History - MGLV

Kembali ke Company
Ticker: MGLV
Company: PT Panca Anugrah Wisesa Tbk
Date Open High Low Close Volume Value
16-Mar-2023 43.00 43.00 40.00 43.00 441,100 0
15-Mar-2023 44.00 45.00 41.00 44.00 642,900 0
14-Mar-2023 45.00 46.00 42.00 44.00 139,400 0
13-Mar-2023 45.00 45.00 44.00 45.00 222,000 0
10-Mar-2023 45.00 46.00 44.00 45.00 199,600 0
09-Mar-2023 45.00 46.00 45.00 45.00 100,000 0
08-Mar-2023 46.00 47.00 45.00 45.00 693,200 0
07-Mar-2023 45.00 47.00 45.00 47.00 210,800 0
06-Mar-2023 45.00 46.00 45.00 45.00 410,600 0
03-Mar-2023 46.00 47.00 45.00 46.00 416,800 0
02-Mar-2023 46.00 46.00 45.00 46.00 607,400 0
01-Mar-2023 46.00 46.00 44.00 46.00 514,100 0
28-Feb-2023 46.00 47.00 46.00 46.00 306,800 0
27-Feb-2023 46.00 47.00 45.00 46.00 273,700 0
24-Feb-2023 46.00 47.00 46.00 46.00 370,000 0
23-Feb-2023 45.00 47.00 45.00 46.00 604,900 0
22-Feb-2023 46.00 46.00 44.00 46.00 3,103,800 0
21-Feb-2023 47.00 48.00 45.00 47.00 625,800 0
20-Feb-2023 46.00 48.00 46.00 47.00 403,500 0
17-Feb-2023 48.00 48.00 46.00 46.00 508,300 0
16-Feb-2023 48.00 49.00 47.00 48.00 767,500 0
15-Feb-2023 47.00 50.00 47.00 47.00 1,090,400 0
14-Feb-2023 48.00 48.00 46.00 47.00 1,743,600 0
13-Feb-2023 47.00 48.00 46.00 48.00 1,388,900 0
10-Feb-2023 46.00 47.00 45.00 46.00 1,917,000 0
09-Feb-2023 47.00 48.00 44.00 46.00 2,551,100 0
08-Feb-2023 51.00 53.00 46.00 47.00 6,015,400 0
07-Feb-2023 48.00 52.00 46.00 51.00 3,392,800 0
06-Feb-2023 48.00 49.00 48.00 48.00 24,603,600 0
03-Feb-2023 53.00 53.00 53.00 53.00 14,261,100 0
02-Feb-2023 58.00 58.00 58.00 58.00 9,527,900 0
01-Feb-2023 72.00 72.00 64.00 64.00 10,389,300 0
31-Jan-2023 67.00 72.00 66.00 71.00 1,179,600 0
30-Jan-2023 66.00 68.00 61.00 66.00 332,900 0
27-Jan-2023 74.00 74.00 67.00 67.00 1,587,700 0
26-Jan-2023 73.00 74.00 67.00 74.00 2,965,400 0
25-Jan-2023 64.00 69.00 63.00 69.00 1,025,500 0
24-Jan-2023 59.00 63.00 59.00 63.00 1,815,400 0
20-Jan-2023 59.00 59.00 57.00 58.00 117,300 0
19-Jan-2023 58.00 58.00 56.00 58.00 115,400 0
18-Jan-2023 57.00 61.00 57.00 58.00 109,100 0
17-Jan-2023 58.00 59.00 57.00 57.00 15,600 0
16-Jan-2023 59.00 59.00 56.00 58.00 131,800 0
13-Jan-2023 59.00 59.00 55.00 59.00 159,100 0
12-Jan-2023 59.00 59.00 58.00 59.00 113,700 0
11-Jan-2023 59.00 59.00 57.00 58.00 50,800 0
10-Jan-2023 58.00 59.00 56.00 59.00 244,700 0
09-Jan-2023 58.00 59.00 57.00 58.00 370,400 0
06-Jan-2023 62.00 62.00 56.00 58.00 512,000 0
05-Jan-2023 60.00 64.00 60.00 62.00 1,554,200 0
04-Jan-2023 62.00 62.00 59.00 59.00 384,000 0
03-Jan-2023 60.00 65.00 59.00 62.00 299,300 0
02-Jan-2023 61.00 62.00 58.00 60.00 315,800 0
30-Dec-2022 62.00 65.00 61.00 61.00 930,900 0
29-Dec-2022 63.00 65.00 61.00 62.00 451,600 0
28-Dec-2022 68.00 69.00 63.00 63.00 475,500 0
27-Dec-2022 67.00 68.00 66.00 68.00 515,000 0
26-Dec-2022 71.00 72.00 67.00 68.00 612,400 0
23-Dec-2022 70.00 74.00 69.00 71.00 1,264,500 0
22-Dec-2022 68.00 71.00 67.00 70.00 1,496,200 0
21-Dec-2022 68.00 72.00 65.00 66.00 1,598,700 0
20-Dec-2022 72.00 75.00 65.00 68.00 3,406,200 0
19-Dec-2022 70.00 74.00 66.00 69.00 4,095,600 0
16-Dec-2022 74.00 74.00 73.00 73.00 15,524,800 0
15-Dec-2022 81.00 81.00 81.00 81.00 23,746,000 0
14-Dec-2022 90.00 90.00 90.00 90.00 24,217,800 0
13-Dec-2022 112.00 112.00 100.00 100.00 25,877,000 0
12-Dec-2022 108.00 112.00 108.00 111.00 5,439,000 0
09-Dec-2022 104.00 108.00 104.00 108.00 4,309,900 0
08-Dec-2022 89.00 104.00 89.00 104.00 26,920,100 0
07-Dec-2022 98.00 98.00 98.00 98.00 6,530,900 0
06-Dec-2022 118.00 118.00 108.00 108.00 6,426,700 0
05-Dec-2022 120.00 135.00 119.00 119.00 139,120,100 0
02-Dec-2022 145.00 145.00 132.00 132.00 4,138,100 0
01-Dec-2022 133.00 146.00 133.00 146.00 120,433,900 0
30-Nov-2022 135.00 142.00 126.00 133.00 2,200 0
29-Nov-2022 134.00 141.00 127.00 136.00 16,800 0
28-Nov-2022 142.00 142.00 127.00 135.00 14,500 0
25-Nov-2022 142.00 145.00 133.00 137.00 17,900 0
24-Nov-2022 132.00 138.00 132.00 135.00 17,000 0
23-Nov-2022 145.00 145.00 127.00 138.00 49,400 0
22-Nov-2022 145.00 145.00 139.00 139.00 28,500 0
21-Nov-2022 130.00 140.00 130.00 139.00 18,500 0
18-Nov-2022 141.00 144.00 139.00 139.00 29,700 0
17-Nov-2022 148.00 148.00 138.00 139.00 38,500 0
16-Nov-2022 139.00 143.00 139.00 140.00 25,600 0
15-Nov-2022 143.00 143.00 135.00 140.00 28,100 0
14-Nov-2022 140.00 150.00 137.00 143.00 35,300 0
11-Nov-2022 134.00 147.00 134.00 141.00 17,500 0
10-Nov-2022 132.00 141.00 132.00 134.00 12,800 0
09-Nov-2022 137.00 137.00 129.00 129.00 2,100 0
08-Nov-2022 138.00 138.00 138.00 138.00 0 0
07-Nov-2022 139.00 152.00 129.00 138.00 4,300 0
04-Nov-2022 143.00 143.00 127.00 139.00 1,600 0
03-Nov-2022 130.00 141.00 129.00 141.00 6,800 0
02-Nov-2022 143.00 143.00 128.00 141.00 5,700 0
01-Nov-2022 138.00 143.00 134.00 139.00 12,700 0
31-Oct-2022 140.00 140.00 130.00 132.00 1,600 0
28-Oct-2022 140.00 145.00 137.00 140.00 8,500 0
27-Oct-2022 140.00 140.00 140.00 140.00 0 0