MTWI
Malacca Trust Wuwungan Insurance Tbk.
358
+ 14 (
4,07%)
At close:
Mar 07, 06:45 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 350 | 350 | 344 | 350 | 350 | 73.300 |
| Oct 02, 2025 | 356 | 356 | 350 | 350 | 350 | 161.800 |
| Oct 01, 2025 | 352 | 352 | 342 | 350 | 350 | 57.400 |
| Sep 30, 2025 | 346 | 352 | 346 | 352 | 352 | 88.700 |
| Sep 29, 2025 | 348 | 354 | 342 | 350 | 350 | 62.700 |
| Sep 26, 2025 | 352 | 354 | 346 | 352 | 352 | 105.700 |
| Sep 25, 2025 | 352 | 352 | 340 | 352 | 352 | 171.100 |
| Sep 24, 2025 | 348 | 352 | 342 | 352 | 352 | 331.600 |
| Sep 23, 2025 | 348 | 358 | 344 | 348 | 348 | 143.000 |
| Sep 22, 2025 | 364 | 364 | 348 | 348 | 348 | 113.300 |
| Sep 19, 2025 | 360 | 360 | 352 | 358 | 358 | 32.500 |
| Sep 18, 2025 | 354 | 360 | 354 | 360 | 360 | 12.400 |
| Sep 17, 2025 | 360 | 364 | 356 | 362 | 362 | 149.000 |
| Sep 16, 2025 | 362 | 364 | 360 | 364 | 364 | 68.700 |
| Sep 15, 2025 | 368 | 368 | 362 | 366 | 366 | 109.900 |
| Sep 12, 2025 | 370 | 370 | 360 | 368 | 368 | 56.000 |
| Sep 11, 2025 | 374 | 374 | 362 | 370 | 370 | 132.100 |
| Sep 10, 2025 | 374 | 420 | 354 | 374 | 374 | 4.486.800 |
| Sep 09, 2025 | 328 | 378 | 328 | 378 | 378 | 261.500 |
| Sep 08, 2025 | 382 | 382 | 370 | 380 | 380 | 208.300 |
| Sep 04, 2025 | 374 | 382 | 364 | 382 | 382 | 140.500 |
| Sep 03, 2025 | 380 | 384 | 358 | 384 | 384 | 441.800 |
| Sep 02, 2025 | 378 | 386 | 378 | 384 | 384 | 297.500 |
| Sep 01, 2025 | 366 | 380 | 320 | 378 | 378 | 427.800 |
| Aug 29, 2025 | 380 | 380 | 366 | 366 | 366 | 308.100 |
| Aug 28, 2025 | 384 | 384 | 370 | 380 | 380 | 323.300 |
| Aug 27, 2025 | 386 | 390 | 376 | 384 | 384 | 318.600 |
| Aug 26, 2025 | 392 | 392 | 376 | 384 | 384 | 1.132.400 |
| Aug 25, 2025 | 394 | 394 | 374 | 392 | 392 | 630.200 |
| Aug 22, 2025 | 400 | 400 | 392 | 394 | 394 | 36.100 |
| Aug 21, 2025 | 400 | 400 | 388 | 400 | 400 | 229.100 |
| Aug 20, 2025 | 392 | 404 | 342 | 404 | 404 | 3.761.600 |
| Aug 19, 2025 | 400 | 418 | 378 | 386 | 386 | 2.717.900 |
| Aug 15, 2025 | 400 | 416 | 380 | 400 | 400 | 2.352.900 |
| Aug 14, 2025 | 386 | 400 | 374 | 400 | 400 | 1.183.800 |
| Aug 13, 2025 | 390 | 400 | 358 | 388 | 388 | 3.082.100 |
| Aug 12, 2025 | 400 | 400 | 360 | 390 | 390 | 1.605.500 |
| Aug 11, 2025 | 382 | 438 | 368 | 398 | 398 | 2.231.700 |
| Aug 08, 2025 | 390 | 390 | 346 | 384 | 384 | 913.200 |
| Aug 07, 2025 | 398 | 398 | 340 | 384 | 384 | 1.453.000 |
| Aug 06, 2025 | 324 | 400 | 324 | 400 | 400 | 770.300 |
| Aug 05, 2025 | 332 | 332 | 324 | 328 | 328 | 163.500 |
| Aug 04, 2025 | 324 | 332 | 324 | 328 | 328 | 238.100 |
| Aug 01, 2025 | 326 | 330 | 324 | 328 | 328 | 789.000 |
| Jul 31, 2025 | 328 | 332 | 326 | 326 | 326 | 204.400 |
| Jul 30, 2025 | 332 | 332 | 322 | 328 | 328 | 800.500 |
| Jul 29, 2025 | 320 | 350 | 310 | 332 | 332 | 2.370.300 |
| Jul 28, 2025 | 314 | 324 | 312 | 314 | 314 | 748.500 |
| Jul 25, 2025 | 302 | 308 | 294 | 308 | 308 | 740.300 |
| Jul 24, 2025 | 320 | 326 | 292 | 312 | 312 | 2.620.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.