IDX · MGLV · stock
PT NexAI Digital Infrastruktur Tbk (MGLV) stock price history
Every IDX trading session of PT NexAI Digital Infrastruktur Tbk from Jun 8, 2021 to Nov 13, 2026: 1,310 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGLV adjusted close, 2021 to 2026
- IDR 16,000
- All time high, 2026
- IDR 17,000
- 52 week high, IDR 630.00 low
- 1,310
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MGLV key facts
- PT NexAI Digital Infrastruktur Tbk (MGLV) closed at IDR 9,050 on Nov 13, 2026 on IDX.
- MGLV's all time high close is IDR 16,000, set on Sep 22, 2026; its all time low close is IDR 39.00 on Mar 21, 2023.
- MGLV's 52 week range is IDR 630.00 to IDR 17,000.
- MGLV returned +983.8% over the year to Nov 13, 2026 and +4,251% over five years.
- Since Jun 8, 2021 MGLV returned +6,015%, +113.2% a year compounded.
- MGLV's deepest drawdown was -85.6% from Dec 6, 2021 to Mar 21, 2023.
- DataCedar holds 1,310 daily sessions of MGLV history from Jun 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MGLV price chart, 2021 to 2026
MGLV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.2% |
| 3 months | -6.0% |
| 6 months | +14.2% |
| Year to date | +311.4% |
| 1 year | +983.8% |
| 3 years | +11,073% |
| 5 years | +4,251% |
| 10 years | n/a |
| Since Jun 8, 2021 | +6,015% |
| Compound annual growth, 5.4 years | +113.2% |
MGLV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 16,000 on Sep 22, 2026
- All time low close
- IDR 39.00 on Mar 21, 2023
- 52 week high
- IDR 17,000 on Sep 23, 2026
- 52 week low
- IDR 630.00 on Nov 18, 2025
- Deepest drawdown
- -85.6% from Dec 6, 2021 to Mar 21, 2023, recovered Jun 17, 2025
- Best single session
- +10.0% on Sep 15, 2021
- Worst single session
- -26.8% on Oct 30, 2026
- Volatility, 1 year annualised
- 97.9%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2021
- 61.1×
- Best calendar year
- 2025, +2,721%
- Worst calendar year
- 2022, -70%
MGLV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 8, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 2,200 | IDR 17,000 | IDR 1,875 | IDR 9,050 | +311.4% | 139.3M | 208 |
| 2025 | IDR 80.00 | IDR 2,200 | IDR 72.00 | IDR 2,200 | +2,721% | 173.8M | 236 |
| 2024 | IDR 65.00 | IDR 118.00 | IDR 50.00 | IDR 78.00 | +23.8% | 50.1M | 237 |
| 2023 | IDR 61.00 | IDR 120.00 | IDR 38.00 | IDR 63.00 | +3.3% | 200.9M | 239 |
| 2022 | IDR 202.00 | IDR 224.00 | IDR 61.00 | IDR 61.00 | -69.8% | 439.5M | 246 |
| 2021 | IDR 148.00 | IDR 296.00 | IDR 93.00 | IDR 202.00 | n/a | 54.2M | 144 |
MGLV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 9,050 | +0.6% |
| October 2026 | IDR 9,000 | -38.6% |
| September 2026 | IDR 14,650 | +19.8% |
| August 2026 | IDR 12,225 | +46.4% |
| July 2026 | IDR 8,350 | +10.2% |
| June 2026 | IDR 7,575 | +12.6% |
| May 2026 | IDR 6,725 | -20.9% |
| April 2026 | IDR 8,500 | +80.9% |
| March 2026 | IDR 4,700 | +6.8% |
| February 2026 | IDR 4,400 | +90.5% |
| January 2026 | IDR 2,310 | +5.0% |
| December 2025 | IDR 2,200 | +86.4% |
About the MGLV data
Daily bars. 1,310 sessions from Jun 8, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AMGLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MGLV share price history
