Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 135.24 187.78 135.24 145.94 249,804,140 0
06-Jun-2022 140.10 146.91 140.10 143.99 2,857,352 0
03-Jun-2022 145.94 153.72 143.02 143.99 21,492,429 0
02-Jun-2022 136.21 146.91 136.21 144.97 2,748,814 0
31-May-2022 140.10 149.83 140.10 144.97 10,350,399 0
30-May-2022 134.26 179.99 134.26 147.89 186,111,595 0
27-May-2022 131.35 143.02 131.35 139.13 4,726,040 0
25-May-2022 137.18 143.99 137.18 139.13 8,004,698 0
24-May-2022 136.21 148.86 135.24 137.18 22,827,470 0
23-May-2022 132.32 158.59 131.35 140.10 76,202,711 0
20-May-2022 127.45 136.21 127.45 132.32 5,316,833 0
19-May-2022 137.18 139.13 135.24 136.21 2,839,879 0
18-May-2022 135.24 142.05 134.26 136.21 5,676,264 0
17-May-2022 137.18 140.10 132.32 134.26 3,892,063 0
13-May-2022 141.07 143.02 134.26 136.21 6,078,040 0
12-May-2022 150.80 154.70 141.07 141.07 6,897,628 0
11-May-2022 157.61 157.61 146.91 150.80 4,078,202 0
10-May-2022 142.05 160.53 142.05 155.67 10,016,048 0
09-May-2022 143.02 156.64 143.02 150.80 3,690,404 0
28-Apr-2022 154.70 163.45 149.83 150.80 19,359,693 0
27-Apr-2022 147.89 173.18 145.94 154.70 80,695,847 0
26-Apr-2022 143.02 152.75 138.16 146.91 15,856,764 0
25-Apr-2022 157.61 157.61 143.02 143.02 12,961,793 0
22-Apr-2022 165.40 185.83 152.75 152.75 107,183,915 0
21-Apr-2022 156.64 166.37 148.86 163.45 54,000,466 0
20-Apr-2022 153.72 159.56 147.89 152.75 12,750,267 0
19-Apr-2022 152.75 177.07 151.78 153.72 82,557,854 0
18-Apr-2022 179.99 204.32 162.48 162.48 158,234,730 0
14-Apr-2022 129.40 174.15 128.43 174.15 52,080,181 0
13-Apr-2022 128.43 134.26 127.45 129.40 2,285,573 0
12-Apr-2022 129.40 131.35 127.45 128.43 1,036,869 0
11-Apr-2022 132.32 134.26 129.40 129.40 1,091,960 0
08-Apr-2022 131.35 133.29 129.40 133.29 1,430,629 0
07-Apr-2022 129.40 132.32 129.40 131.35 819,690 0
06-Apr-2022 126.48 133.29 126.48 130.37 1,586,138 0
05-Apr-2022 128.43 133.29 128.43 131.35 974,480 0
04-Apr-2022 124.53 136.21 124.53 132.32 1,667,337 0
01-Apr-2022 126.48 136.21 126.48 131.35 1,763,952 0
31-Mar-2022 125.51 140.10 125.51 133.29 2,540,576 0
30-Mar-2022 143.99 145.94 134.26 134.26 8,878,554 0
29-Mar-2022 121.62 152.75 121.62 143.99 54,312,205 0
28-Mar-2022 124.53 135.24 124.53 129.40 1,164,833 0
25-Mar-2022 133.29 134.26 130.37 131.35 681,344 0
24-Mar-2022 131.35 135.24 131.35 133.29 1,249,937 0
23-Mar-2022 132.32 136.21 130.37 133.29 1,667,337 0
22-Mar-2022 126.48 139.13 126.48 132.32 6,480,639 0
21-Mar-2022 126.48 135.24 126.48 134.26 4,170,912 0
18-Mar-2022 121.62 141.07 121.62 128.43 9,423,815 0
17-Mar-2022 120.64 130.37 120.64 128.43 1,358,064 0
16-Mar-2022 126.48 134.26 126.48 128.43 2,565,039 0
15-Mar-2022 133.29 142.05 127.45 127.45 9,483,223 0
14-Mar-2022 129.40 138.16 129.40 133.29 2,403,259 0
11-Mar-2022 137.18 141.07 136.21 136.21 3,425,842 0
10-Mar-2022 129.40 139.13 129.40 136.21 4,164,745 0