Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 104.00 106.00 102.00 102.00 3,490,600 0
28-Dec-2022 107.00 115.00 103.00 104.00 26,816,500 0
27-Dec-2022 105.00 111.00 103.00 105.00 5,337,100 0
26-Dec-2022 105.08 105.08 101.18 103.13 2,289,479 0
23-Dec-2022 114.81 114.81 102.16 103.13 4,632,816 0
22-Dec-2022 101.18 109.94 101.18 107.02 6,469,436 0
21-Dec-2022 109.94 129.40 103.13 108.00 118,946,237 0
20-Dec-2022 122.59 122.59 109.94 109.94 7,040,495 0
19-Dec-2022 123.56 123.56 115.78 117.72 776,315 0
16-Dec-2022 118.70 118.70 114.81 117.72 653,696 0
15-Dec-2022 125.51 125.51 116.75 118.70 1,434,226 0
14-Dec-2022 117.72 121.62 116.75 118.70 1,559,209 0
13-Dec-2022 128.43 128.43 116.75 119.67 1,842,170 0
12-Dec-2022 127.45 127.45 117.72 119.67 3,508,479 0
09-Dec-2022 117.72 128.43 113.83 117.72 9,728,154 0
08-Dec-2022 113.83 118.70 113.83 113.83 10,507,553 0
07-Dec-2022 131.35 132.32 121.62 121.62 7,255,002 0
06-Dec-2022 134.26 135.24 130.37 130.37 4,564,569 0
05-Dec-2022 134.26 141.07 132.32 134.26 18,993,376 0
02-Dec-2022 134.26 136.21 133.29 133.29 3,511,973 0
01-Dec-2022 133.29 136.21 133.29 133.29 1,896,028 0
30-Nov-2022 134.26 137.18 134.26 135.24 3,258,101 0
29-Nov-2022 133.29 138.16 133.29 135.24 3,889,802 0
28-Nov-2022 136.21 138.16 134.26 135.24 4,385,522 0
25-Nov-2022 137.18 137.18 134.26 136.21 5,076,323 0
24-Nov-2022 139.13 141.07 135.24 137.18 9,941,941 0
23-Nov-2022 135.24 140.10 135.24 137.18 12,616,650 0
22-Nov-2022 130.37 140.10 130.37 135.24 8,051,978 0
21-Nov-2022 142.05 155.67 137.18 137.18 78,018,775 0
18-Nov-2022 129.40 136.21 129.40 136.21 45,363,861 0
17-Nov-2022 148.86 150.80 138.16 138.16 19,174,068 0
16-Nov-2022 146.91 150.80 144.97 147.89 4,639,086 0
15-Nov-2022 149.83 153.72 144.97 146.91 7,049,232 0
14-Nov-2022 145.94 149.83 141.07 146.91 5,315,600 0
11-Nov-2022 149.83 149.83 142.05 143.99 2,902,165 0
10-Nov-2022 152.75 152.75 143.02 143.99 2,615,813 0
09-Nov-2022 154.70 154.70 145.94 147.89 6,310,432 0
08-Nov-2022 161.51 161.51 146.91 149.83 11,224,255 0
07-Nov-2022 160.53 161.51 153.72 155.67 12,727,860 0
04-Nov-2022 155.67 158.59 153.72 154.70 10,505,601 0
03-Nov-2022 155.67 161.51 150.80 155.67 25,125,583 0
02-Nov-2022 158.59 181.94 158.59 158.59 129,684,435 0
01-Nov-2022 170.26 170.26 170.26 170.26 1,797,665 0
31-Oct-2022 194.59 198.48 182.91 182.91 3,877,673 0
28-Oct-2022 157.61 210.15 156.64 196.53 273,756,873 0
27-Oct-2022 135.24 158.59 135.24 157.61 89,896,624 0
26-Oct-2022 135.24 139.13 134.26 134.26 9,267,689 0
25-Oct-2022 135.24 138.16 133.29 135.24 10,460,068 0
24-Oct-2022 136.21 140.10 133.29 134.26 13,954,055 0
21-Oct-2022 134.26 143.02 134.26 135.24 25,381,615 0
20-Oct-2022 130.37 138.16 130.37 136.21 13,516,304 0
19-Oct-2022 138.16 139.13 132.32 133.29 10,986,931 0
18-Oct-2022 134.26 138.16 133.29 137.18 13,227,177 0
17-Oct-2022 135.24 143.99 133.29 135.24 13,558,445 0
14-Oct-2022 148.86 150.80 143.02 143.02 22,687,892 0
13-Oct-2022 137.18 153.72 137.18 146.91 33,828,380 0
12-Oct-2022 155.67 155.67 146.91 146.91 9,413,537 0
11-Oct-2022 171.24 194.59 157.61 157.61 317,835,235 0
10-Oct-2022 130.37 170.26 128.43 169.29 247,626,899 0
07-Oct-2022 129.40 130.37 128.43 130.37 1,130,709 0
06-Oct-2022 130.37 133.29 129.40 129.40 2,158,842 0
05-Oct-2022 130.37 133.29 129.40 130.37 2,286,087 0
04-Oct-2022 128.43 131.35 127.45 130.37 456,148 0
03-Oct-2022 131.35 131.35 127.45 129.40 620,292 0
30-Sep-2022 132.32 132.32 128.43 128.43 2,179,399 0
29-Sep-2022 130.37 138.16 130.37 131.35 6,529,461 0
28-Sep-2022 132.32 133.29 130.37 132.32 1,124,234 0
27-Sep-2022 130.37 132.32 130.37 130.37 1,258,879 0
26-Sep-2022 132.32 132.32 130.37 130.37 1,310,168 0
23-Sep-2022 131.35 134.26 131.35 132.32 1,683,371 0
22-Sep-2022 128.43 135.24 128.43 132.32 2,291,946 0
21-Sep-2022 134.26 139.13 127.45 131.35 9,436,149 0
20-Sep-2022 133.29 137.18 132.32 134.26 1,818,632 0
19-Sep-2022 128.43 137.18 128.43 133.29 3,572,615 0
16-Sep-2022 137.18 143.99 131.35 132.32 6,835,239 0
15-Sep-2022 140.10 144.97 140.10 141.07 2,230,276 0
14-Sep-2022 137.18 146.91 137.18 142.05 14,160,442 0
13-Sep-2022 135.24 138.16 135.24 137.18 2,795,271 0
12-Sep-2022 142.05 142.05 136.21 136.21 6,672,945 0
09-Sep-2022 151.78 153.72 141.07 142.05 11,947,741 0
08-Sep-2022 145.94 154.70 145.94 150.80 19,935,377 0
07-Sep-2022 144.97 149.83 141.07 144.97 17,492,444 0
06-Sep-2022 143.02 143.99 140.10 143.02 4,020,952 0
05-Sep-2022 143.02 145.94 140.10 141.07 4,203,494 0
02-Sep-2022 143.02 147.89 139.13 143.02 23,456,807 0
01-Sep-2022 137.18 144.97 137.18 143.02 20,830,510 0
31-Aug-2022 137.18 143.02 137.18 137.18 12,336,259 0
30-Aug-2022 134.26 139.13 134.26 136.21 5,952,337 0
29-Aug-2022 138.16 143.99 134.26 137.18 17,111,943 0
26-Aug-2022 143.02 144.97 135.24 136.21 15,821,201 0
25-Aug-2022 155.67 160.53 144.97 144.97 67,738,781 0
24-Aug-2022 126.48 164.42 126.48 155.67 177,459,676 0
23-Aug-2022 123.56 132.32 123.56 130.37 1,133,793 0
22-Aug-2022 124.53 135.24 124.53 130.37 2,253,813 0
19-Aug-2022 131.35 142.05 129.40 130.37 23,405,211 0
18-Aug-2022 126.48 132.32 126.48 129.40 1,463,725 0
16-Aug-2022 133.29 137.18 130.37 130.37 9,300,784 0
15-Aug-2022 132.32 134.26 131.35 133.29 1,078,496 0
12-Aug-2022 132.32 134.26 130.37 131.35 745,686 0
11-Aug-2022 131.35 133.29 130.37 132.32 1,283,033 0