Price History - MGLV

Kembali ke Company
Ticker: MGLV
Company: PT Panca Anugrah Wisesa Tbk
Date Open High Low Close Volume Value
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
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