Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 248.00 256.00 236.00 248.00 14,400 0
08-Oct-2026 252.00 256.00 248.00 248.00 17,400 0
07-Oct-2026 258.00 258.00 240.00 252.00 36,800 0
06-Oct-2026 264.00 264.00 258.00 260.00 800 0
05-Oct-2026 258.00 260.00 254.00 260.00 12,700 0
02-Oct-2026 254.00 262.00 254.00 262.00 5,600 0
01-Oct-2026 266.00 266.00 266.00 266.00 1,000 0
30-Sep-2026 268.00 268.00 258.00 268.00 2,300 0
29-Sep-2026 260.00 290.00 250.00 268.00 25,200 0
28-Sep-2026 256.00 260.00 244.00 260.00 14,100 0
25-Sep-2026 256.00 262.00 250.00 262.00 16,100 0
24-Sep-2026 266.00 272.00 252.00 272.00 27,900 0
23-Sep-2026 286.00 288.00 258.00 264.00 200,900 0
22-Sep-2026 280.00 280.00 264.00 280.00 52,400 0
21-Sep-2026 272.00 284.00 258.00 278.00 135,700 0
18-Sep-2026 272.00 280.00 266.00 272.00 90,200 0
17-Sep-2026 276.00 280.00 260.00 272.00 40,700 0
16-Sep-2026 278.00 278.00 260.00 270.00 92,200 0
15-Sep-2026 254.00 284.00 254.00 268.00 100,700 0
14-Sep-2026 276.00 278.00 246.00 264.00 162,800 0
11-Sep-2026 272.00 284.00 258.00 274.00 63,500 0
10-Sep-2026 272.00 284.00 264.00 272.00 45,800 0
09-Sep-2026 268.00 274.00 260.00 270.00 68,700 0
08-Sep-2026 268.00 268.00 262.00 266.00 9,000 0
07-Sep-2026 270.00 270.00 262.00 268.00 42,100 0
04-Sep-2026 266.00 272.00 254.00 270.00 66,500 0
03-Sep-2026 254.00 270.00 234.00 266.00 208,800 0
02-Sep-2026 252.00 256.00 252.00 254.00 116,400 0
01-Sep-2026 244.00 310.00 240.00 252.00 1,562,400 0
31-Aug-2026 248.00 248.00 244.00 248.00 20,700 0
28-Aug-2026 248.00 252.00 232.00 246.00 17,200 0
27-Aug-2026 244.00 248.00 232.00 246.00 5,700 0
26-Aug-2026 248.00 252.00 244.00 244.00 1,400 0
24-Aug-2026 250.00 252.00 246.00 248.00 64,200 0
21-Aug-2026 244.00 252.00 244.00 252.00 14,900 0
20-Aug-2026 242.00 248.00 240.00 244.00 105,300 0
19-Aug-2026 256.00 272.00 242.00 250.00 66,200 0
18-Aug-2026 252.00 252.00 242.00 250.00 5,900 0
14-Aug-2026 256.00 256.00 250.00 252.00 1,600 0
13-Aug-2026 252.00 256.00 250.00 256.00 28,300 0
12-Aug-2026 256.00 256.00 250.00 256.00 9,500 0
11-Aug-2026 256.00 256.00 248.00 256.00 4,400 0
10-Aug-2026 258.00 258.00 248.00 256.00 40,700 0
07-Aug-2026 252.00 256.00 250.00 256.00 4,000 0
06-Aug-2026 254.00 256.00 250.00 254.00 18,900 0
05-Aug-2026 258.00 258.00 250.00 254.00 12,100 0
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