MTWI
Malacca Trust Wuwungan Insurance Tbk.
358
+ 14 (
4,07%)
At close:
Mar 07, 00:24 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 350 | 350 | 332 | 350 | 350 | 5.200 |
| Mar 02, 2026 | 344 | 350 | 332 | 350 | 350 | 13.100 |
| Feb 27, 2026 | 346 | 348 | 346 | 348 | 348 | 700 |
| Feb 26, 2026 | 342 | 350 | 340 | 350 | 350 | 12.800 |
| Feb 25, 2026 | 356 | 356 | 340 | 352 | 352 | 34.100 |
| Feb 24, 2026 | 358 | 358 | 350 | 356 | 356 | 23.400 |
| Feb 23, 2026 | 360 | 360 | 350 | 358 | 358 | 27.400 |
| Feb 20, 2026 | 346 | 362 | 346 | 362 | 362 | 2.900 |
| Feb 19, 2026 | 366 | 368 | 354 | 362 | 362 | 66.800 |
| Feb 18, 2026 | 340 | 368 | 338 | 368 | 368 | 105.600 |
| Feb 13, 2026 | 342 | 342 | 340 | 342 | 342 | 2.300 |
| Feb 12, 2026 | 344 | 346 | 344 | 346 | 346 | 3.800 |
| Feb 11, 2026 | 346 | 346 | 340 | 346 | 346 | 28.600 |
| Feb 10, 2026 | 350 | 350 | 348 | 348 | 348 | 1.100 |
| Feb 09, 2026 | 348 | 352 | 338 | 350 | 350 | 76.000 |
| Feb 06, 2026 | 354 | 354 | 338 | 340 | 340 | 44.000 |
| Feb 05, 2026 | 348 | 356 | 348 | 354 | 354 | 10.300 |
| Feb 04, 2026 | 360 | 360 | 346 | 358 | 358 | 19.500 |
| Feb 03, 2026 | 364 | 364 | 340 | 360 | 360 | 45.400 |
| Feb 02, 2026 | 366 | 366 | 340 | 364 | 364 | 159.500 |
| Jan 30, 2026 | 356 | 376 | 356 | 368 | 368 | 38.500 |
| Jan 29, 2026 | 352 | 378 | 348 | 354 | 354 | 208.400 |
| Jan 28, 2026 | 378 | 378 | 352 | 374 | 374 | 214.100 |
| Jan 27, 2026 | 382 | 382 | 350 | 380 | 380 | 199.900 |
| Jan 26, 2026 | 350 | 392 | 336 | 382 | 382 | 203.700 |
| Jan 23, 2026 | 350 | 350 | 298 | 350 | 350 | 149.400 |
| Jan 22, 2026 | 356 | 356 | 348 | 350 | 350 | 113.100 |
| Jan 21, 2026 | 368 | 368 | 346 | 356 | 356 | 129.200 |
| Jan 20, 2026 | 362 | 368 | 354 | 362 | 362 | 83.800 |
| Jan 19, 2026 | 360 | 364 | 352 | 360 | 360 | 41.100 |
| Jan 15, 2026 | 356 | 370 | 352 | 360 | 360 | 147.600 |
| Jan 14, 2026 | 370 | 370 | 358 | 358 | 358 | 348.100 |
| Jan 13, 2026 | 402 | 402 | 362 | 370 | 370 | 599.600 |
| Jan 12, 2026 | 412 | 420 | 364 | 402 | 402 | 2.610.900 |
| Jan 09, 2026 | 404 | 420 | 390 | 412 | 412 | 1.692.500 |
| Jan 08, 2026 | 402 | 424 | 380 | 404 | 404 | 677.200 |
| Jan 07, 2026 | 468 | 468 | 388 | 404 | 404 | 4.157.000 |
| Jan 06, 2026 | 422 | 480 | 398 | 448 | 448 | 9.134.700 |
| Jan 05, 2026 | 370 | 422 | 366 | 422 | 422 | 3.492.800 |
| Jan 02, 2026 | 358 | 370 | 358 | 370 | 370 | 68.800 |
| Dec 30, 2025 | 370 | 370 | 356 | 370 | 370 | 130.000 |
| Dec 29, 2025 | 374 | 374 | 362 | 370 | 370 | 40.700 |
| Dec 24, 2025 | 376 | 380 | 340 | 374 | 374 | 228.300 |
| Dec 23, 2025 | 370 | 376 | 356 | 376 | 376 | 11.600 |
| Dec 22, 2025 | 380 | 380 | 352 | 370 | 370 | 158.300 |
| Dec 19, 2025 | 356 | 374 | 356 | 374 | 374 | 280.700 |
| Dec 18, 2025 | 356 | 360 | 356 | 360 | 360 | 3.200 |
| Dec 17, 2025 | 362 | 362 | 356 | 360 | 360 | 9.100 |
| Dec 16, 2025 | 362 | 362 | 360 | 362 | 362 | 47.000 |
| Dec 15, 2025 | 360 | 362 | 360 | 362 | 362 | 66.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.