Skip to main content
PT Panca Anugrah Wisesa Tbk (IDX:MGLV)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,610.00
-320.00 (-8.14%)
At close: Mar 6, 2026

IDX:MGLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,930.004,020.003,600.003,610.003,610.00-8.14%373,300
Mar 5, 20263,930.003,930.003,230.003,930.003,930.009.78%577,800
Mar 4, 20264,000.004,120.003,530.003,580.003,580.00-8.67%795,700
Mar 3, 20263,960.004,300.003,840.003,920.003,920.00-1.01%201,700
Mar 2, 20264,400.004,400.003,960.003,960.003,960.00-10.00%1,009,700
Feb 27, 20264,440.004,440.003,710.004,400.004,400.008.91%708,500
Feb 26, 20263,670.004,040.003,320.004,040.004,040.009.78%2,586,200
Feb 25, 20264,080.004,130.003,680.003,680.003,680.00-9.80%1,518,700
Feb 24, 20264,530.004,980.004,080.004,080.004,080.00-9.93%1,866,000
Feb 23, 20264,530.004,530.004,530.004,530.004,530.009.95%384,100
Feb 20, 20263,750.004,120.003,750.004,120.004,120.009.87%1,844,900
Feb 19, 20263,500.003,750.003,420.003,750.003,750.009.97%1,905,900
Feb 13, 20263,410.003,410.003,410.003,410.003,410.0010.00%467,600
Feb 12, 20263,100.003,100.003,100.003,100.003,100.009.93%151,700
Feb 11, 20262,820.002,820.002,820.002,820.002,820.009.73%64,300
Feb 10, 20262,360.002,570.002,360.002,570.002,570.009.83%730,700
Feb 9, 20262,170.002,340.002,170.002,340.002,340.009.86%404,000
Feb 6, 20261,940.002,130.001,920.002,130.002,130.009.79%719,700
Feb 5, 20262,080.002,080.001,890.001,940.001,940.002.37%150,300
Feb 4, 20262,100.002,100.001,890.001,895.001,895.00-9.76%517,500
Feb 3, 20261,980.002,270.001,875.002,100.002,100.000.96%4,230,300
Feb 2, 20262,310.002,310.002,080.002,080.002,080.00-9.96%201,000
Jan 30, 20262,360.002,540.002,310.002,310.002,310.00-6.10%159,600
Jan 29, 20262,510.002,700.002,260.002,460.002,460.00-1.99%908,400
Jan 28, 20262,770.002,770.002,490.002,510.002,510.00-9.06%413,200
Jan 27, 20262,780.002,790.002,420.002,760.002,760.008.66%704,600
Jan 26, 20262,280.002,700.002,280.002,540.002,540.000.79%839,400
Jan 23, 20262,800.002,800.002,520.002,520.002,520.00-9.68%494,000
Jan 22, 20262,880.002,950.002,640.002,790.002,790.00-2.79%568,100
Jan 21, 20263,130.003,240.002,820.002,870.002,870.00-8.31%1,073,400
Jan 20, 20263,090.003,130.002,570.003,130.003,130.009.82%2,265,900
Jan 19, 20262,850.002,850.002,600.002,850.002,850.009.62%748,900
Jan 15, 20262,210.002,600.002,210.002,600.002,600.009.70%516,700
Jan 14, 20262,160.002,370.002,060.002,370.002,370.009.72%859,000
Jan 13, 20262,160.002,160.002,160.002,160.002,160.00-10.00%200,400
Jan 12, 20262,850.002,850.002,400.002,400.002,400.00-9.77%696,100
Jan 9, 20262,660.002,660.002,660.002,660.002,660.009.92%521,900
Jan 8, 20262,420.002,420.002,420.002,420.002,420.0010.00%127,900
Dec 18, 20252,200.002,200.002,100.002,200.002,200.0010.00%1,053,900
Dec 17, 20251,990.002,000.001,955.002,000.002,000.009.59%2,529,100
Dec 16, 20251,670.001,825.001,660.001,825.001,825.009.94%1,876,100
Dec 15, 20251,505.001,660.001,360.001,660.001,660.009.93%1,462,900
Dec 12, 20251,600.001,720.001,500.001,510.001,510.00-5.33%646,800
Dec 11, 20251,750.001,925.001,595.001,595.001,595.00-8.86%2,614,000
Dec 10, 20251,930.001,945.001,595.001,750.001,750.00-1.13%1,923,700
Dec 8, 20251,610.001,770.001,600.001,770.001,770.009.94%2,869,800
Dec 5, 20251,460.001,610.001,460.001,610.001,610.009.90%1,307,400
Dec 4, 20251,595.001,595.001,450.001,465.001,465.001.03%748,000
Dec 3, 20251,450.001,450.001,390.001,450.001,450.009.85%1,681,900
Dec 2, 20251,200.001,320.001,175.001,320.001,320.0010.00%1,549,400
Dec 1, 20251,175.001,275.001,100.001,200.001,200.001.69%747,000
Nov 28, 20251,110.001,190.001,085.001,180.001,180.008.76%872,700
Nov 27, 20251,150.001,210.001,050.001,085.001,085.00-5.65%662,000
Nov 26, 20251,235.001,270.001,050.001,150.001,150.00-0.43%1,735,200
Nov 25, 20251,080.001,155.001,075.001,155.001,155.0010.00%1,602,600
Nov 24, 20251,020.001,050.00860.001,050.001,050.009.95%2,780,100
Nov 21, 2025955.00955.00955.00955.00955.009.77%336,900
Nov 20, 2025870.00870.00870.00870.00870.009.43%462,900
Nov 19, 2025720.00795.00690.00795.00795.009.66%8,182,900
Nov 18, 2025680.00750.00630.00725.00725.003.57%1,529,000
Nov 17, 2025680.00815.00680.00700.00700.00-7.28%4,534,400
Nov 14, 2025755.00755.00755.00755.00755.00-9.58%978,000
Nov 13, 2025925.00925.00835.00835.00835.00-9.73%350,800
Nov 12, 20251,030.001,125.00925.00925.00925.00-9.76%1,117,500
Nov 11, 2025940.001,025.00935.001,025.001,025.009.63%2,459,700
Nov 10, 2025860.00935.00850.00935.00935.0010.00%1,376,500
Nov 7, 2025805.00860.00710.00850.00850.008.28%2,419,200
Nov 6, 2025740.00785.00715.00785.00785.009.79%1,910,300
Nov 5, 2025700.00715.00590.00715.00715.0010.00%2,290,900
Nov 4, 2025645.00650.00625.00650.00650.009.24%934,100
Nov 3, 2025595.00595.00560.00595.00595.009.17%1,150,200
Oct 31, 2025545.00545.00505.00545.00545.009.44%2,279,800
Oct 30, 2025488.00498.00416.00498.00498.009.69%1,680,400
Oct 29, 2025454.00454.00454.00454.00454.009.66%373,300
Oct 28, 2025386.00414.00384.00414.00414.009.52%239,300
Oct 27, 2025346.00412.00346.00378.00378.00-1.56%564,800
Oct 24, 2025420.00426.00384.00384.00384.00-9.86%625,000
Oct 23, 2025444.00460.00412.00426.00426.00-4.05%468,000
Oct 22, 2025428.00460.00414.00444.00444.000.91%910,600
Oct 21, 2025418.00454.00410.00440.00440.005.26%348,200
Oct 20, 2025458.00470.00418.00418.00418.00-8.73%354,100
Oct 17, 2025438.00480.00398.00458.00458.004.57%673,600
Oct 16, 2025440.00442.00400.00438.00438.00-0.45%172,200
Oct 15, 2025432.00444.00396.00440.00440.000.46%971,100
Oct 14, 2025478.00488.00438.00438.00438.00-9.88%1,382,500
Oct 13, 2025560.00560.00486.00486.00486.00-10.00%1,255,400
Oct 10, 2025545.00585.00505.00540.00540.00-0.92%506,800
Oct 9, 2025605.00605.00545.00545.00545.00-9.92%1,923,500
Oct 8, 2025735.00735.00605.00605.00605.00-9.70%2,591,300
Oct 7, 2025670.00670.00625.00670.00670.009.84%1,883,500
Oct 6, 2025575.00610.00575.00610.00610.009.91%1,517,800
Oct 3, 2025505.00555.00488.00555.00555.009.90%2,579,200
Oct 2, 2025530.00575.00478.00505.00505.00-4.72%2,715,300
Oct 1, 2025530.00630.00530.00530.00530.00-9.40%3,344,000
Sep 30, 2025486.00590.00486.00585.00585.008.33%8,061,400
Sep 29, 2025580.00580.00540.00540.00540.00-10.00%277,500
Sep 26, 2025650.00650.00600.00600.00600.00-9.77%190,300
Sep 25, 2025735.00735.00665.00665.00665.00-9.52%1,048,600
Sep 24, 2025815.00850.00735.00735.00735.00-9.82%2,129,700
Sep 23, 2025905.00905.00815.00815.00815.00-9.94%1,302,300