Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 126.48 137.18 126.48 134.26 1,507,407 0
08-Mar-2022 125.51 137.18 125.51 135.24 1,714,719 0
07-Mar-2022 134.26 143.99 133.29 133.29 5,031,304 0
04-Mar-2022 141.07 147.89 141.07 143.02 3,466,235 0
02-Mar-2022 153.72 156.64 143.02 144.97 7,063,724 0
01-Mar-2022 148.86 164.42 148.86 153.72 31,416,179 0
25-Feb-2022 147.89 154.70 140.10 151.78 15,277,482 0
24-Feb-2022 160.53 160.53 149.83 149.83 6,634,505 0
23-Feb-2022 156.64 174.15 155.67 160.53 46,563,230 0
22-Feb-2022 158.59 161.51 154.70 155.67 3,998,340 0
21-Feb-2022 157.61 163.45 156.64 158.59 3,627,912 0
18-Feb-2022 156.64 163.45 156.64 157.61 9,503,060 0
17-Feb-2022 151.78 168.32 151.78 156.64 22,056,191 0
16-Feb-2022 152.75 165.40 152.75 159.56 6,686,821 0
15-Feb-2022 163.45 167.34 156.64 160.53 12,644,812 0
14-Feb-2022 176.10 179.02 163.45 163.45 10,879,215 0
11-Feb-2022 166.37 180.96 166.37 175.13 44,406,237 0
10-Feb-2022 171.24 172.21 166.37 167.34 3,218,324 0
09-Feb-2022 168.32 173.18 168.32 170.26 2,757,139 0
08-Feb-2022 170.26 173.18 168.32 168.32 3,836,149 0
07-Feb-2022 172.21 174.15 166.37 168.32 7,391,086 0
04-Feb-2022 172.21 173.18 166.37 172.21 6,876,763 0
03-Feb-2022 173.18 175.13 164.42 170.26 11,020,849 0
02-Feb-2022 156.64 172.21 156.64 172.21 21,774,670 0
31-Jan-2022 164.42 170.26 156.64 156.64 9,489,699 0
28-Jan-2022 166.37 169.29 156.64 162.48 16,053,798 0
27-Jan-2022 178.05 179.99 166.37 166.37 14,046,559 0
26-Jan-2022 170.26 182.91 165.40 178.05 27,308,375 0
25-Jan-2022 184.86 188.75 172.21 172.21 22,745,964 0
24-Jan-2022 169.29 184.86 163.45 184.86 48,042,886 0
21-Jan-2022 178.05 190.69 167.34 170.26 43,238,217 0
20-Jan-2022 188.75 189.72 178.05 178.05 18,017,148 0
19-Jan-2022 204.32 204.32 190.69 190.69 19,170,059 0
18-Jan-2022 187.78 208.21 182.91 204.32 120,280,867 0
17-Jan-2022 183.88 194.59 178.05 186.80 56,737,563 0
14-Jan-2022 172.21 194.59 171.24 182.91 106,255,687 0
13-Jan-2022 175.13 186.80 164.42 171.24 66,094,056 0
12-Jan-2022 163.45 192.64 162.48 171.24 102,684,715 0
11-Jan-2022 175.13 184.86 163.45 163.45 40,949,560 0
10-Jan-2022 147.89 184.86 139.13 175.13 152,452,497 0
07-Jan-2022 175.13 183.88 147.89 147.89 195,765,335 0
06-Jan-2022 116.75 158.59 116.75 158.59 83,083,689 0
05-Jan-2022 124.53 132.32 116.75 117.72 20,907,597 0
04-Jan-2022 116.75 124.53 116.75 123.56 6,232,317 0
03-Jan-2022 124.53 124.53 116.75 117.72 6,004,448 0
30-Dec-2021 117.72 130.37 115.78 116.75 14,804,477 0