MTWI
Malacca Trust Wuwungan Insurance Tbk.
358
+ 14 (
4,07%)
At close:
Mar 07, 06:44 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 350 | 362 | 350 | 360 | 360 | 36.000 |
| Dec 11, 2025 | 358 | 360 | 358 | 360 | 360 | 31.600 |
| Dec 10, 2025 | 360 | 362 | 350 | 360 | 360 | 495.400 |
| Dec 09, 2025 | 360 | 362 | 358 | 360 | 360 | 110.200 |
| Dec 08, 2025 | 360 | 360 | 356 | 360 | 360 | 100.400 |
| Dec 05, 2025 | 362 | 362 | 358 | 362 | 362 | 73.800 |
| Dec 04, 2025 | 360 | 362 | 360 | 362 | 362 | 37.900 |
| Dec 03, 2025 | 362 | 362 | 360 | 362 | 362 | 22.900 |
| Dec 02, 2025 | 360 | 362 | 360 | 362 | 362 | 30.600 |
| Dec 01, 2025 | 358 | 362 | 358 | 362 | 362 | 63.300 |
| Nov 28, 2025 | 360 | 360 | 358 | 360 | 360 | 111.400 |
| Nov 27, 2025 | 362 | 362 | 356 | 360 | 360 | 88.000 |
| Nov 26, 2025 | 358 | 362 | 358 | 362 | 362 | 74.900 |
| Nov 25, 2025 | 362 | 362 | 360 | 362 | 362 | 48.300 |
| Nov 24, 2025 | 358 | 362 | 356 | 362 | 362 | 289.600 |
| Nov 21, 2025 | 358 | 358 | 358 | 358 | 358 | 48.700 |
| Nov 20, 2025 | 360 | 360 | 358 | 360 | 360 | 34.700 |
| Nov 19, 2025 | 360 | 360 | 358 | 360 | 360 | 41.300 |
| Nov 18, 2025 | 356 | 360 | 356 | 360 | 360 | 228.000 |
| Nov 17, 2025 | 344 | 356 | 338 | 356 | 356 | 622.900 |
| Nov 14, 2025 | 340 | 348 | 340 | 344 | 344 | 67.400 |
| Nov 13, 2025 | 346 | 348 | 346 | 346 | 346 | 31.600 |
| Nov 12, 2025 | 350 | 350 | 348 | 348 | 348 | 14.700 |
| Nov 11, 2025 | 350 | 350 | 346 | 348 | 348 | 33.000 |
| Nov 10, 2025 | 354 | 354 | 348 | 350 | 350 | 502.500 |
| Nov 07, 2025 | 356 | 356 | 350 | 350 | 350 | 23.000 |
| Nov 06, 2025 | 350 | 354 | 348 | 354 | 354 | 108.500 |
| Nov 05, 2025 | 358 | 358 | 346 | 354 | 354 | 54.400 |
| Nov 04, 2025 | 344 | 356 | 344 | 356 | 356 | 87.400 |
| Nov 03, 2025 | 340 | 344 | 330 | 344 | 344 | 309.800 |
| Oct 31, 2025 | 340 | 342 | 338 | 342 | 342 | 98.900 |
| Oct 30, 2025 | 336 | 344 | 336 | 340 | 340 | 64.200 |
| Oct 29, 2025 | 332 | 340 | 332 | 338 | 338 | 52.700 |
| Oct 28, 2025 | 304 | 348 | 304 | 340 | 340 | 1.203.200 |
| Oct 27, 2025 | 350 | 350 | 340 | 348 | 348 | 34.800 |
| Oct 24, 2025 | 352 | 352 | 348 | 350 | 350 | 29.900 |
| Oct 23, 2025 | 358 | 358 | 348 | 350 | 350 | 30.700 |
| Oct 22, 2025 | 346 | 362 | 340 | 358 | 358 | 578.000 |
| Oct 21, 2025 | 348 | 348 | 346 | 346 | 346 | 40.000 |
| Oct 20, 2025 | 348 | 348 | 340 | 348 | 348 | 25.100 |
| Oct 17, 2025 | 348 | 348 | 346 | 348 | 348 | 62.400 |
| Oct 16, 2025 | 352 | 352 | 346 | 348 | 348 | 48.700 |
| Oct 15, 2025 | 346 | 352 | 346 | 352 | 352 | 82.600 |
| Oct 14, 2025 | 350 | 350 | 346 | 346 | 346 | 54.200 |
| Oct 13, 2025 | 352 | 354 | 348 | 350 | 350 | 53.100 |
| Oct 10, 2025 | 350 | 352 | 346 | 352 | 352 | 239.400 |
| Oct 09, 2025 | 352 | 352 | 346 | 352 | 352 | 53.600 |
| Oct 08, 2025 | 354 | 356 | 346 | 352 | 352 | 352.100 |
| Oct 07, 2025 | 350 | 358 | 336 | 358 | 358 | 339.000 |
| Oct 06, 2025 | 344 | 350 | 344 | 348 | 348 | 115.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.