MTWI
Malacca Trust Wuwungan Insurance Tbk.
358
+ 14 (
4,07%)
At close:
Mar 07, 06:49 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 155 | 155 | 145 | 147 | 147 | 5.500 |
| May 02, 2025 | 149 | 154 | 149 | 154 | 154 | 35.400 |
| Apr 30, 2025 | 154 | 154 | 149 | 150 | 150 | 87.400 |
| Apr 29, 2025 | 155 | 155 | 152 | 154 | 154 | 110.700 |
| Apr 28, 2025 | 154 | 154 | 148 | 153 | 153 | 194.500 |
| Apr 25, 2025 | 154 | 156 | 154 | 155 | 155 | 106.200 |
| Apr 24, 2025 | 157 | 157 | 152 | 154 | 154 | 265.400 |
| Apr 23, 2025 | 156 | 161 | 150 | 151 | 151 | 478.800 |
| Apr 22, 2025 | 152 | 158 | 152 | 157 | 157 | 301.500 |
| Apr 21, 2025 | 153 | 154 | 144 | 151 | 151 | 303.800 |
| Apr 17, 2025 | 146 | 159 | 146 | 151 | 151 | 575.800 |
| Apr 16, 2025 | 144 | 147 | 143 | 147 | 147 | 110.000 |
| Apr 15, 2025 | 144 | 145 | 143 | 144 | 144 | 254.700 |
| Apr 14, 2025 | 138 | 145 | 135 | 143 | 143 | 693.500 |
| Apr 11, 2025 | 134 | 134 | 129 | 134 | 134 | 145.000 |
| Apr 10, 2025 | 126 | 133 | 124 | 130 | 130 | 565.400 |
| Apr 09, 2025 | 120 | 127 | 120 | 122 | 122 | 373.300 |
| Apr 08, 2025 | 126 | 126 | 117 | 120 | 120 | 6.292.300 |
| Mar 27, 2025 | 133 | 136 | 130 | 131 | 131 | 722.400 |
| Mar 26, 2025 | 130 | 138 | 130 | 133 | 133 | 433.200 |
| Mar 25, 2025 | 131 | 132 | 128 | 130 | 130 | 473.000 |
| Mar 24, 2025 | 134 | 140 | 125 | 131 | 131 | 3.477.900 |
| Mar 21, 2025 | 136 | 136 | 133 | 133 | 133 | 1.103.200 |
| Mar 20, 2025 | 141 | 141 | 136 | 136 | 136 | 6.800 |
| Mar 19, 2025 | 141 | 141 | 131 | 135 | 135 | 122.300 |
| Mar 18, 2025 | 136 | 136 | 134 | 136 | 136 | 608.400 |
| Mar 17, 2025 | 137 | 142 | 135 | 136 | 136 | 1.909.700 |
| Mar 14, 2025 | 145 | 145 | 136 | 136 | 136 | 1.891.600 |
| Mar 13, 2025 | 144 | 146 | 140 | 143 | 143 | 138.800 |
| Mar 12, 2025 | 143 | 145 | 140 | 142 | 142 | 235.400 |
| Mar 11, 2025 | 146 | 146 | 140 | 141 | 141 | 4.756.200 |
| Mar 10, 2025 | 162 | 175 | 146 | 146 | 146 | 6.511.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.