PT NexAI Digital Infrastruktur Tbk.(ID:MGLV)
Rp8,175.00-75.00 (-0.61%)
ID:MGLV
PT NexAI Digital Infrastruktur Tbk. historical prices
Rp8,175.00
At close:-75.00 (-0.61%)
PT NexAI Digital Infrastruktur Tbk. (MGLV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8,250.00 | 8,250.00 | 7,950.00 | 8,175.00 | 8,175.00 | -0.61% | 409,600 | 0.34 |
| Nov 09, 2026 | 8,300.00 | 8,500.00 | 8,000.00 | 8,250.00 | 8,250.00 | +0.30% | 175,000 | 0.14 |
| Nov 06, 2026 | 8,000.00 | 8,300.00 | 7,650.00 | 8,225.00 | 8,225.00 | +2.81% | 211,200 | 0.16 |
| Nov 05, 2026 | 7,550.00 | 8,200.00 | 7,550.00 | 8,000.00 | 8,000.00 | +5.96% | 505,900 | 0.39 |
| Nov 04, 2026 | 7,825.00 | 8,525.00 | 7,550.00 | 7,550.00 | 7,550.00 | -9.85% | 1,206,200 | 0.94 |
| Nov 03, 2026 | 9,300.00 | 9,450.00 | 8,375.00 | 8,375.00 | 8,375.00 | -9.95% | 984,800 | 0.78 |
| Nov 02, 2026 | 8,950.00 | 9,850.00 | 8,125.00 | 9,300.00 | 9,300.00 | +3.33% | 698,300 | 0.56 |
| Oct 30, 2026 | 9,300.00 | 9,775.00 | 8,850.00 | 9,000.00 | 9,000.00 | -8.40% | 886,400 | 0.71 |
| Oct 29, 2026 | 11,650.00 | 11,825.00 | 9,800.00 | 9,825.00 | 9,825.00 | -8.60% | 669,900 | 0.54 |
| Oct 28, 2026 | 10,925.00 | 10,925.00 | 9,950.00 | 10,750.00 | 10,750.00 | +0.00% | 543,900 | 0.44 |
| Oct 27, 2026 | 12,000.00 | 12,000.00 | 10,325.00 | 10,750.00 | 10,750.00 | -5.29% | 622,400 | 0.51 |
| Oct 26, 2026 | 13,200.00 | 13,200.00 | 11,275.00 | 11,350.00 | 11,350.00 | -7.72% | 948,700 | 0.78 |
| Oct 23, 2026 | 11,700.00 | 12,300.00 | 11,125.00 | 12,300.00 | 12,300.00 | +9.82% | 746,600 | 0.62 |
| Oct 22, 2026 | 11,425.00 | 11,900.00 | 10,600.00 | 11,200.00 | 11,200.00 | -1.97% | 480,600 | 0.40 |
| Oct 21, 2026 | 12,000.00 | 12,000.00 | 10,300.00 | 11,425.00 | 11,425.00 | +4.34% | 1,108,100 | 0.93 |
| Oct 20, 2026 | 10,300.00 | 10,975.00 | 9,300.00 | 10,950.00 | 10,950.00 | +6.05% | 2,790,100 | 2.43 |
| Oct 19, 2026 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | -9.83% | 158,600 | 0.14 |
| Oct 16, 2026 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | -9.84% | 128,500 | 0.11 |
| Oct 15, 2026 | 13,075.00 | 13,075.00 | 12,500.00 | 12,700.00 | 12,700.00 | -2.31% | 513,300 | 0.45 |
| Oct 14, 2026 | 13,175.00 | 13,350.00 | 12,675.00 | 13,000.00 | 13,000.00 | -1.14% | 382,400 | 0.33 |
| Oct 13, 2026 | 12,300.00 | 13,500.00 | 12,300.00 | 13,150.00 | 13,150.00 | +6.91% | 1,023,400 | 0.90 |
| Oct 12, 2026 | 13,400.00 | 13,425.00 | 12,175.00 | 12,300.00 | 12,300.00 | -8.21% | 934,700 | 0.83 |
| Oct 09, 2026 | 12,550.00 | 13,450.00 | 12,175.00 | 13,400.00 | 13,400.00 | +7.20% | 633,600 | 0.57 |
| Oct 08, 2026 | 13,300.00 | 13,425.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.02% | 505,600 | 0.46 |
| Oct 07, 2026 | 13,925.00 | 13,925.00 | 13,300.00 | 13,300.00 | 13,300.00 | -4.49% | 503,200 | 0.46 |
| Oct 06, 2026 | 13,975.00 | 14,275.00 | 13,000.00 | 13,925.00 | 13,925.00 | +0.91% | 841,700 | 0.77 |
| Oct 05, 2026 | 14,875.00 | 14,875.00 | 13,800.00 | 13,800.00 | 13,800.00 | -7.07% | 1,019,400 | 0.95 |
| Oct 02, 2026 | 15,125.00 | 15,125.00 | 14,300.00 | 14,850.00 | 14,850.00 | -1.00% | 855,400 | 0.80 |
| Oct 01, 2026 | 14,525.00 | 15,250.00 | 13,750.00 | 15,000.00 | 15,000.00 | +2.39% | 899,000 | 0.85 |
| Sep 30, 2026 | 14,650.00 | 14,850.00 | 13,250.00 | 14,650.00 | 14,650.00 | +0.00% | 1,366,100 | 1.31 |
| Sep 29, 2026 | 15,000.00 | 15,000.00 | 14,300.00 | 14,650.00 | 14,650.00 | -2.33% | 377,000 | 0.36 |
| Sep 28, 2026 | 15,000.00 | 15,100.00 | 14,350.00 | 15,000.00 | 15,000.00 | +0.17% | 755,400 | 0.73 |
| Sep 25, 2026 | 15,800.00 | 15,900.00 | 14,975.00 | 14,975.00 | 14,975.00 | -4.01% | 643,900 | 0.63 |
| Sep 24, 2026 | 15,600.00 | 15,900.00 | 15,125.00 | 15,600.00 | 15,600.00 | +0.00% | 507,500 | 0.50 |
| Sep 23, 2026 | 17,000.00 | 17,000.00 | 14,875.00 | 15,600.00 | 15,600.00 | -2.50% | 1,979,900 | 2.00 |
| Sep 22, 2026 | 15,025.00 | 16,500.00 | 15,025.00 | 16,000.00 | 16,000.00 | +6.49% | 4,340,400 | 4.69 |
| Sep 21, 2026 | 14,450.00 | 15,825.00 | 14,450.00 | 15,025.00 | 15,025.00 | +4.34% | 1,641,400 | 1.82 |
| Sep 18, 2026 | 14,400.00 | 14,550.00 | 14,100.00 | 14,400.00 | 14,400.00 | +0.00% | 259,900 | 0.29 |
| Sep 17, 2026 | 14,300.00 | 14,650.00 | 14,125.00 | 14,400.00 | 14,400.00 | +0.52% | 458,900 | 0.51 |
| Sep 16, 2026 | 14,600.00 | 15,125.00 | 14,300.00 | 14,325.00 | 14,325.00 | -1.88% | 619,800 | 0.69 |
| Sep 15, 2026 | 14,650.00 | 15,450.00 | 14,425.00 | 14,600.00 | 14,600.00 | -0.34% | 546,500 | 0.61 |
| Sep 14, 2026 | 15,800.00 | 16,000.00 | 14,250.00 | 14,650.00 | 14,650.00 | -3.93% | 2,513,000 | 2.90 |
| Sep 11, 2026 | 15,600.00 | 16,450.00 | 14,500.00 | 15,250.00 | 15,250.00 | +1.67% | 1,932,800 | 2.32 |
| Sep 10, 2026 | 15,400.00 | 16,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | +1.01% | 3,010,500 | 3.79 |
| Sep 09, 2026 | 14,850.00 | 14,850.00 | 14,600.00 | 14,850.00 | 14,850.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 14,825.00 | 14,850.00 | 14,600.00 | 14,850.00 | 14,850.00 | +10.00% | 146,900 | 0.18 |
| Sep 07, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | +9.98% | 425,900 | 0.54 |
| Sep 04, 2026 | 11,500.00 | 12,275.00 | 11,400.00 | 12,275.00 | 12,275.00 | +9.84% | 926,800 | 1.19 |
| Sep 03, 2026 | 10,775.00 | 11,475.00 | 10,500.00 | 11,175.00 | 11,175.00 | +3.71% | 1,611,500 | 2.13 |
| Sep 02, 2026 | 11,500.00 | 11,500.00 | 10,650.00 | 10,775.00 | 10,775.00 | -6.30% | 1,821,300 | 2.49 |
