PT Panca Anugrah Wisesa Tbk (IDX:MGLV)
Indonesia
· Delayed Price · Currency is IDR 1,610.00
+145.00 (9.90%)
At close: Dec 5, 2025
IDX:MGLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,460.00 | 1,610.00 | 1,460.00 | 1,610.00 | 1,610.00 | 9.90% | 1,307,400 |
| Dec 4, 2025 | 1,595.00 | 1,595.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1.03% | 748,000 |
| Dec 3, 2025 | 1,450.00 | 1,450.00 | 1,390.00 | 1,450.00 | 1,450.00 | 9.85% | 1,681,900 |
| Dec 2, 2025 | 1,200.00 | 1,320.00 | 1,175.00 | 1,320.00 | 1,320.00 | 10.00% | 1,549,400 |
| Dec 1, 2025 | 1,175.00 | 1,275.00 | 1,100.00 | 1,200.00 | 1,200.00 | 1.69% | 747,000 |
| Nov 28, 2025 | 1,110.00 | 1,190.00 | 1,085.00 | 1,180.00 | 1,180.00 | 8.76% | 872,700 |
| Nov 27, 2025 | 1,150.00 | 1,210.00 | 1,050.00 | 1,085.00 | 1,085.00 | -5.65% | 662,000 |
| Nov 26, 2025 | 1,235.00 | 1,270.00 | 1,050.00 | 1,150.00 | 1,150.00 | -0.43% | 1,735,200 |
| Nov 25, 2025 | 1,080.00 | 1,155.00 | 1,075.00 | 1,155.00 | 1,155.00 | 10.00% | 1,602,600 |
| Nov 24, 2025 | 1,020.00 | 1,050.00 | 860.00 | 1,050.00 | 1,050.00 | 9.95% | 2,780,100 |
| Nov 21, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 9.77% | 336,900 |
| Nov 20, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 9.43% | 462,900 |
| Nov 19, 2025 | 720.00 | 795.00 | 690.00 | 795.00 | 795.00 | 9.66% | 8,182,900 |
| Nov 18, 2025 | 680.00 | 750.00 | 630.00 | 725.00 | 725.00 | 3.57% | 1,529,000 |
| Nov 17, 2025 | 680.00 | 815.00 | 680.00 | 700.00 | 700.00 | -7.28% | 4,534,400 |
| Nov 14, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -9.58% | 978,000 |
| Nov 13, 2025 | 925.00 | 925.00 | 835.00 | 835.00 | 835.00 | -9.73% | 350,800 |
| Nov 12, 2025 | 1,030.00 | 1,125.00 | 925.00 | 925.00 | 925.00 | -9.76% | 1,117,500 |
| Nov 11, 2025 | 940.00 | 1,025.00 | 935.00 | 1,025.00 | 1,025.00 | 9.63% | 2,459,700 |
| Nov 10, 2025 | 860.00 | 935.00 | 850.00 | 935.00 | 935.00 | 10.00% | 1,376,500 |
| Nov 7, 2025 | 805.00 | 860.00 | 710.00 | 850.00 | 850.00 | 8.28% | 2,419,200 |
| Nov 6, 2025 | 740.00 | 785.00 | 715.00 | 785.00 | 785.00 | 9.79% | 1,910,300 |
| Nov 5, 2025 | 700.00 | 715.00 | 590.00 | 715.00 | 715.00 | 10.00% | 2,290,900 |
| Nov 4, 2025 | 645.00 | 650.00 | 625.00 | 650.00 | 650.00 | 9.24% | 934,100 |
| Nov 3, 2025 | 595.00 | 595.00 | 560.00 | 595.00 | 595.00 | 9.17% | 1,150,200 |
| Oct 31, 2025 | 545.00 | 545.00 | 505.00 | 545.00 | 545.00 | 9.44% | 2,279,800 |
| Oct 30, 2025 | 488.00 | 498.00 | 416.00 | 498.00 | 498.00 | 9.69% | 1,680,400 |
| Oct 29, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 9.66% | 373,300 |
| Oct 28, 2025 | 386.00 | 414.00 | 384.00 | 414.00 | 414.00 | 9.52% | 239,300 |
| Oct 27, 2025 | 346.00 | 412.00 | 346.00 | 378.00 | 378.00 | -1.56% | 564,800 |
| Oct 24, 2025 | 420.00 | 426.00 | 384.00 | 384.00 | 384.00 | -9.86% | 625,000 |
| Oct 23, 2025 | 444.00 | 460.00 | 412.00 | 426.00 | 426.00 | -4.05% | 468,000 |
| Oct 22, 2025 | 428.00 | 460.00 | 414.00 | 444.00 | 444.00 | 0.91% | 910,600 |
| Oct 21, 2025 | 418.00 | 454.00 | 410.00 | 440.00 | 440.00 | 5.26% | 348,200 |
| Oct 20, 2025 | 458.00 | 470.00 | 418.00 | 418.00 | 418.00 | -8.73% | 354,100 |
| Oct 17, 2025 | 438.00 | 480.00 | 398.00 | 458.00 | 458.00 | 4.57% | 673,600 |
| Oct 16, 2025 | 440.00 | 442.00 | 400.00 | 438.00 | 438.00 | -0.45% | 172,200 |
| Oct 15, 2025 | 432.00 | 444.00 | 396.00 | 440.00 | 440.00 | 0.46% | 971,100 |
| Oct 14, 2025 | 478.00 | 488.00 | 438.00 | 438.00 | 438.00 | -9.88% | 1,382,500 |
| Oct 13, 2025 | 560.00 | 560.00 | 486.00 | 486.00 | 486.00 | -10.00% | 1,255,400 |
| Oct 10, 2025 | 545.00 | 585.00 | 505.00 | 540.00 | 540.00 | -0.92% | 506,800 |
| Oct 9, 2025 | 605.00 | 605.00 | 545.00 | 545.00 | 545.00 | -9.92% | 1,923,500 |
| Oct 8, 2025 | 735.00 | 735.00 | 605.00 | 605.00 | 605.00 | -9.70% | 2,591,300 |
| Oct 7, 2025 | 670.00 | 670.00 | 625.00 | 670.00 | 670.00 | 9.84% | 1,883,500 |
| Oct 6, 2025 | 575.00 | 610.00 | 575.00 | 610.00 | 610.00 | 9.91% | 1,517,800 |
| Oct 3, 2025 | 505.00 | 555.00 | 488.00 | 555.00 | 555.00 | 9.90% | 2,579,200 |
| Oct 2, 2025 | 530.00 | 575.00 | 478.00 | 505.00 | 505.00 | -4.72% | 2,715,300 |
| Oct 1, 2025 | 530.00 | 630.00 | 530.00 | 530.00 | 530.00 | -9.40% | 3,344,000 |
| Sep 30, 2025 | 486.00 | 590.00 | 486.00 | 585.00 | 585.00 | 8.33% | 8,061,400 |
| Sep 29, 2025 | 580.00 | 580.00 | 540.00 | 540.00 | 540.00 | -10.00% | 277,500 |