Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 132.32 132.32 128.43 131.35 3,589,060 0
09-Aug-2022 138.16 139.13 128.43 130.37 7,882,695 0
08-Aug-2022 145.94 145.94 137.18 137.18 2,422,890 0
05-Aug-2022 141.07 147.89 141.07 143.02 6,029,733 0
04-Aug-2022 129.40 143.02 129.40 141.07 6,122,854 0
03-Aug-2022 128.43 139.13 128.43 137.18 2,526,701 0
02-Aug-2022 130.37 139.13 130.37 136.21 1,763,541 0
01-Aug-2022 137.18 140.10 137.18 137.18 1,420,453 0
29-Jul-2022 140.10 140.10 137.18 138.16 1,652,947 0
28-Jul-2022 136.21 140.10 136.21 138.16 1,945,774 0
27-Jul-2022 137.18 142.05 137.18 138.16 4,881,447 0
26-Jul-2022 143.02 143.99 136.21 139.13 6,878,510 0
25-Jul-2022 136.21 144.97 136.21 143.02 8,192,276 0
22-Jul-2022 139.13 142.05 136.21 139.13 4,622,435 0
21-Jul-2022 139.13 140.10 137.18 139.13 1,959,444 0
20-Jul-2022 137.18 142.05 137.18 139.13 2,762,175 0
19-Jul-2022 139.13 141.07 137.18 139.13 2,084,428 0
18-Jul-2022 138.16 143.99 134.26 138.16 7,462,315 0
15-Jul-2022 131.35 142.05 131.35 138.16 5,183,319 0
14-Jul-2022 145.94 147.89 138.16 139.13 8,113,441 0
13-Jul-2022 143.02 146.91 143.02 146.91 4,369,693 0
12-Jul-2022 143.99 146.91 142.05 143.02 8,985,962 0
11-Jul-2022 134.26 157.61 134.26 143.02 75,720,353 0
08-Jul-2022 131.35 142.05 131.35 141.07 1,959,342 0
07-Jul-2022 138.16 142.05 138.16 139.13 2,416,724 0
06-Jul-2022 144.97 145.94 138.16 139.13 3,724,116 0
05-Jul-2022 137.18 144.97 131.35 144.97 9,065,515 0
04-Jul-2022 145.94 153.72 137.18 137.18 4,629,322 0
01-Jul-2022 148.86 155.67 145.94 146.91 10,250,186 0
30-Jun-2022 153.72 157.61 148.86 148.86 6,168,900 0
29-Jun-2022 154.70 158.59 148.86 153.72 9,444,680 0
28-Jun-2022 160.53 171.24 153.72 154.70 41,492,149 0
27-Jun-2022 162.48 163.45 158.59 160.53 6,442,713 0
24-Jun-2022 164.42 164.42 158.59 162.48 16,969,692 0
23-Jun-2022 156.64 162.48 154.70 162.48 27,201,892 0
22-Jun-2022 156.64 158.59 153.72 155.67 5,444,284 0
21-Jun-2022 153.72 158.59 153.72 156.64 7,665,207 0
20-Jun-2022 158.59 159.56 152.75 153.72 12,310,666 0
17-Jun-2022 156.64 173.18 152.75 156.64 70,501,471 0
16-Jun-2022 159.56 184.86 155.67 163.45 128,006,819 0
15-Jun-2022 153.72 162.48 151.78 159.56 40,055,969 0
14-Jun-2022 151.78 158.59 147.89 151.78 14,133,513 0
13-Jun-2022 146.91 160.53 146.91 150.80 48,288,228 0
10-Jun-2022 146.91 149.83 144.97 146.91 6,714,161 0
09-Jun-2022 143.99 149.83 143.02 145.94 11,102,972 0
08-Jun-2022 152.75 152.75 142.05 143.99 28,993,699 0