Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 252.00 256.00 252.00 256.00 33,400 0
03-Aug-2026 260.00 260.00 246.00 252.00 43,000 0
31-Jul-2026 252.00 258.00 248.00 258.00 106,500 0
30-Jul-2026 264.00 278.00 250.00 258.00 168,200 0
29-Jul-2026 272.00 300.00 256.00 262.00 776,000 0
28-Jul-2026 260.00 280.00 238.00 242.00 63,500 0
27-Jul-2026 262.00 262.00 256.00 260.00 1,100 0
24-Jul-2026 260.00 262.00 260.00 262.00 11,900 0
23-Jul-2026 258.00 262.00 256.00 262.00 31,900 0
22-Jul-2026 260.00 266.00 256.00 266.00 7,800 0
21-Jul-2026 264.00 272.00 244.00 260.00 33,200 0
20-Jul-2026 264.00 266.00 264.00 264.00 1,900 0
17-Jul-2026 266.00 266.00 246.00 264.00 900 0
16-Jul-2026 268.00 268.00 268.00 268.00 4,600 0
15-Jul-2026 268.00 268.00 262.00 268.00 62,900 0
14-Jul-2026 270.00 270.00 260.00 268.00 5,000 0
13-Jul-2026 270.00 270.00 262.00 270.00 1,400 0
10-Jul-2026 274.00 274.00 266.00 272.00 3,600 0
09-Jul-2026 268.00 278.00 260.00 278.00 52,500 0
08-Jul-2026 270.00 274.00 268.00 274.00 2,800 0
07-Jul-2026 268.00 286.00 264.00 274.00 12,800 0
06-Jul-2026 280.00 288.00 264.00 288.00 4,200 0
03-Jul-2026 266.00 266.00 264.00 264.00 1,100 0
02-Jul-2026 268.00 268.00 252.00 266.00 1,200 0
01-Jul-2026 252.00 268.00 250.00 268.00 4,100 0
30-Jun-2026 258.00 270.00 250.00 270.00 8,800 0
29-Jun-2026 270.00 270.00 270.00 270.00 0 0
26-Jun-2026 272.00 272.00 248.00 270.00 4,000 0
25-Jun-2026 252.00 276.00 242.00 274.00 142,000 0
24-Jun-2026 252.00 278.00 252.00 270.00 12,100 0
23-Jun-2026 252.00 270.00 252.00 270.00 2,300 0
22-Jun-2026 270.00 272.00 270.00 270.00 18,900 0
19-Jun-2026 278.00 280.00 278.00 280.00 28,000 0
18-Jun-2026 278.00 278.00 278.00 278.00 0 0
17-Jun-2026 284.00 284.00 268.00 278.00 5,500 0
15-Jun-2026 266.00 286.00 246.00 286.00 17,300 0
12-Jun-2026 258.00 266.00 246.00 266.00 15,900 0
11-Jun-2026 272.00 272.00 260.00 260.00 18,100 0
10-Jun-2026 242.00 270.00 242.00 266.00 670,800 0
09-Jun-2026 244.00 244.00 218.00 242.00 144,600 0
08-Jun-2026 232.00 244.00 212.00 244.00 26,800 0
05-Jun-2026 240.00 248.00 230.00 246.00 17,800 0
04-Jun-2026 230.00 248.00 230.00 248.00 108,700 0
03-Jun-2026 260.00 260.00 228.00 250.00 222,000 0
02-Jun-2026 266.00 266.00 250.00 260.00 77,800 0
29-May-2026 258.00 266.00 250.00 266.00 268,900 0
28-May-2026 268.00 268.00 268.00 268.00 0 0
27-May-2026 268.00 268.00 268.00 268.00 0 0
26-May-2026 270.00 270.00 256.00 268.00 40,700 0
25-May-2026 270.00 270.00 252.00 270.00 18,400 0
22-May-2026 274.00 274.00 252.00 272.00 13,300 0
21-May-2026 276.00 278.00 250.00 274.00 40,400 0
20-May-2026 262.00 282.00 250.00 282.00 1,860,100 0
19-May-2026 296.00 296.00 262.00 282.00 147,400 0
18-May-2026 298.00 298.00 256.00 296.00 131,000 0
15-May-2026 298.00 298.00 298.00 298.00 0 0
14-May-2026 298.00 298.00 298.00 298.00 0 0
13-May-2026 310.00 310.00 290.00 298.00 46,500 0
12-May-2026 314.00 314.00 292.00 310.00 182,900 0
11-May-2026 314.00 326.00 312.00 326.00 5,200 0
08-May-2026 330.00 330.00 312.00 314.00 4,000 0
07-May-2026 322.00 322.00 306.00 322.00 28,000 0
06-May-2026 308.00 324.00 308.00 324.00 44,700 0
05-May-2026 310.00 310.00 310.00 310.00 800 0
04-May-2026 314.00 314.00 306.00 308.00 5,800 0
30-Apr-2026 316.00 316.00 302.00 314.00 295,900 0
29-Apr-2026 320.00 328.00 310.00 314.00 106,800 0
28-Apr-2026 320.00 328.00 300.00 320.00 350,200 0
27-Apr-2026 320.00 334.00 320.00 334.00 15,300 0
24-Apr-2026 342.00 342.00 318.00 334.00 242,800 0
23-Apr-2026 326.00 344.00 318.00 342.00 182,000 0
22-Apr-2026 324.00 326.00 322.00 326.00 43,300 0
21-Apr-2026 326.00 326.00 322.00 326.00 3,300 0
20-Apr-2026 326.00 326.00 320.00 326.00 69,100 0
17-Apr-2026 328.00 328.00 320.00 326.00 8,600 0
16-Apr-2026 330.00 330.00 320.00 328.00 6,400 0
15-Apr-2026 324.00 350.00 320.00 330.00 204,900 0
14-Apr-2026 320.00 364.00 314.00 326.00 265,300 0
13-Apr-2026 326.00 326.00 318.00 324.00 35,100 0
10-Apr-2026 326.00 326.00 322.00 326.00 18,900 0
09-Apr-2026 324.00 332.00 312.00 328.00 49,300 0
08-Apr-2026 326.00 328.00 318.00 324.00 87,200 0
07-Apr-2026 344.00 344.00 326.00 338.00 6,100 0
06-Apr-2026 344.00 344.00 320.00 344.00 102,400 0
02-Apr-2026 340.00 346.00 334.00 346.00 48,700 0
01-Apr-2026 348.00 348.00 342.00 348.00 70,300 0
31-Mar-2026 342.00 350.00 340.00 350.00 57,100 0
30-Mar-2026 352.00 356.00 340.00 354.00 18,500 0
27-Mar-2026 366.00 366.00 348.00 364.00 27,600 0
26-Mar-2026 344.00 366.00 334.00 366.00 63,900 0
25-Mar-2026 340.00 344.00 320.00 344.00 31,400 0
17-Mar-2026 314.00 346.00 314.00 346.00 16,600 0
16-Mar-2026 332.00 350.00 332.00 332.00 11,600 0
13-Mar-2026 342.00 350.00 332.00 350.00 29,000 0
12-Mar-2026 358.00 358.00 336.00 350.00 11,300 0
11-Mar-2026 336.00 350.00 336.00 350.00 27,300 0
10-Mar-2026 336.00 354.00 336.00 354.00 17,400 0
09-Mar-2026 358.00 358.00 336.00 354.00 111,000 0
06-Mar-2026 334.00 366.00 334.00 358.00 107,000 0
05-Mar-2026 336.00 348.00 334.00 344.00 11,400 0