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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 328 | 328 | 290 | 322 | 322 | 7.217.700 |
| Jul 22, 2025 | 324 | 352 | 310 | 328 | 328 | 2.474.700 |
| Jul 21, 2025 | 324 | 332 | 314 | 324 | 324 | 724.900 |
| Jul 18, 2025 | 318 | 350 | 302 | 324 | 324 | 1.600.400 |
| Jul 17, 2025 | 296 | 318 | 280 | 306 | 306 | 1.948.900 |
| Jul 16, 2025 | 278 | 320 | 270 | 296 | 296 | 3.080.000 |
| Jul 15, 2025 | 264 | 288 | 252 | 276 | 276 | 888.300 |
| Jul 14, 2025 | 242 | 270 | 242 | 262 | 262 | 1.846.100 |
| Jul 11, 2025 | 242 | 246 | 240 | 242 | 242 | 511.300 |
| Jul 10, 2025 | 242 | 242 | 236 | 242 | 242 | 658.400 |
| Jul 09, 2025 | 236 | 242 | 226 | 242 | 242 | 653.900 |
| Jul 08, 2025 | 236 | 250 | 226 | 234 | 234 | 908.300 |
| Jul 07, 2025 | 238 | 238 | 212 | 236 | 236 | 710.500 |
| Jul 04, 2025 | 242 | 242 | 230 | 238 | 238 | 635.400 |
| Jul 03, 2025 | 214 | 248 | 214 | 242 | 242 | 1.584.300 |
| Jul 02, 2025 | 220 | 224 | 216 | 216 | 216 | 1.070.900 |
| Jul 01, 2025 | 224 | 230 | 216 | 226 | 226 | 1.808.800 |
| Jun 30, 2025 | 224 | 236 | 216 | 228 | 228 | 4.594.100 |
| Jun 26, 2025 | 228 | 236 | 214 | 228 | 228 | 1.214.500 |
| Jun 25, 2025 | 218 | 244 | 218 | 228 | 228 | 3.265.200 |
| Jun 24, 2025 | 220 | 248 | 216 | 218 | 218 | 2.148.500 |
| Jun 23, 2025 | 230 | 258 | 200 | 216 | 216 | 15.196.800 |
| Jun 20, 2025 | 236 | 238 | 224 | 232 | 232 | 1.611.100 |
| Jun 19, 2025 | 230 | 240 | 218 | 230 | 230 | 3.592.300 |
| Jun 18, 2025 | 210 | 232 | 200 | 230 | 230 | 7.196.500 |
| Jun 17, 2025 | 188 | 210 | 188 | 210 | 210 | 4.127.400 |
| Jun 16, 2025 | 191 | 193 | 186 | 188 | 188 | 662.500 |
| Jun 13, 2025 | 198 | 198 | 185 | 191 | 191 | 4.034.000 |
| Jun 12, 2025 | 204 | 204 | 189 | 195 | 195 | 2.921.900 |
| Jun 11, 2025 | 179 | 224 | 178 | 204 | 204 | 20.306.400 |
| Jun 10, 2025 | 174 | 180 | 173 | 178 | 178 | 1.127.100 |
| Jun 05, 2025 | 163 | 174 | 163 | 174 | 174 | 1.803.900 |
| Jun 04, 2025 | 165 | 170 | 163 | 163 | 163 | 1.364.700 |
| Jun 03, 2025 | 155 | 166 | 155 | 163 | 163 | 2.300.300 |
| Jun 02, 2025 | 149 | 154 | 149 | 154 | 154 | 176.600 |
| May 28, 2025 | 154 | 154 | 148 | 153 | 153 | 269.000 |
| May 27, 2025 | 148 | 156 | 148 | 154 | 154 | 15.200 |
| May 26, 2025 | 154 | 156 | 144 | 154 | 154 | 426.800 |
| May 23, 2025 | 153 | 157 | 153 | 157 | 157 | 20.300 |
| May 22, 2025 | 160 | 160 | 152 | 157 | 157 | 242.100 |
| May 21, 2025 | 153 | 156 | 152 | 156 | 156 | 63.500 |
| May 20, 2025 | 156 | 157 | 156 | 156 | 156 | 69.400 |
| May 19, 2025 | 154 | 159 | 153 | 158 | 158 | 200.900 |
| May 16, 2025 | 156 | 156 | 154 | 154 | 154 | 89.900 |
| May 15, 2025 | 159 | 159 | 156 | 156 | 156 | 190.000 |
| May 14, 2025 | 157 | 160 | 155 | 160 | 160 | 109.300 |
| May 09, 2025 | 157 | 157 | 153 | 155 | 155 | 3.200 |
| May 08, 2025 | 156 | 158 | 153 | 157 | 157 | 203.900 |
| May 07, 2025 | 158 | 158 | 151 | 156 | 156 | 321.600 |
| May 06, 2025 | 149 | 154 | 148 | 154 | 154 | 118.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.