Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 121.62 123.56 116.75 116.75 2,455,678 0
28-Dec-2021 124.53 132.32 121.62 121.62 3,449,996 0
27-Dec-2021 123.56 127.45 122.59 123.56 6,880,566 0
24-Dec-2021 116.75 135.24 111.89 122.59 42,875,087 0
23-Dec-2021 109.94 144.97 109.94 117.72 114,269,943 0
22-Dec-2021 109.94 117.72 109.94 111.89 1,782,350 0
21-Dec-2021 111.89 117.72 108.00 115.78 8,485,925 0
20-Dec-2021 119.67 119.67 111.89 111.89 4,886,586 0
17-Dec-2021 130.37 131.35 119.67 119.67 17,736,347 0
16-Dec-2021 110.91 128.43 107.02 128.43 46,927,594 0
15-Dec-2021 103.13 112.86 103.13 109.94 6,961,661 0
14-Dec-2021 106.05 109.94 106.05 106.05 1,327,024 0
13-Dec-2021 101.18 107.02 101.18 106.05 1,059,378 0
10-Dec-2021 107.02 110.91 106.05 107.02 3,394,493 0
09-Dec-2021 108.97 110.91 106.05 107.02 3,809,426 0
08-Dec-2021 109.94 115.78 106.05 108.97 5,406,665 0
07-Dec-2021 108.00 130.37 108.00 109.94 62,093,763 0
06-Dec-2021 103.13 115.78 102.16 115.78 24,731,927 0
03-Dec-2021 105.08 107.02 101.18 103.13 7,995,139 0
02-Dec-2021 106.05 108.97 102.16 106.05 14,406,092 0
01-Dec-2021 98.27 123.56 97.29 105.08 57,084,146 0
30-Nov-2021 101.18 102.16 97.29 97.29 1,796,740 0
29-Nov-2021 103.13 105.08 97.29 101.18 3,018,926 0
26-Nov-2021 105.08 111.89 103.13 104.10 8,190,426 0
25-Nov-2021 108.97 108.97 104.10 106.05 2,235,107 0
24-Nov-2021 106.05 117.72 105.08 107.02 19,260,611 0
23-Nov-2021 100.21 113.83 100.21 106.05 1,169,561 0
22-Nov-2021 106.05 107.02 105.08 105.08 382,556 0
19-Nov-2021 106.05 107.02 105.08 106.05 985,889 0
18-Nov-2021 108.00 108.00 105.08 106.05 555,641 0
17-Nov-2021 102.16 108.00 102.16 108.00 558,314 0
16-Nov-2021 108.97 110.91 104.10 108.00 482,358 0
15-Nov-2021 111.89 111.89 106.05 108.97 1,727,670 0
12-Nov-2021 110.91 112.86 109.94 111.89 712,590 0
11-Nov-2021 105.08 113.83 105.08 110.91 424,799 0
10-Nov-2021 111.89 112.86 108.97 112.86 1,050,539 0
09-Nov-2021 111.89 114.81 110.91 111.89 1,013,537 0
08-Nov-2021 112.86 117.72 111.89 111.89 3,463,049 0
05-Nov-2021 106.05 114.81 106.05 112.86 1,254,357 0
04-Nov-2021 112.86 115.78 112.86 112.86 3,404,463 0
03-Nov-2021 116.75 116.75 113.83 113.83 1,827,883 0
02-Nov-2021 112.86 119.67 112.86 114.81 10,869,964 0
01-Nov-2021 114.81 116.75 112.86 112.86 1,630,335 0
29-Oct-2021 113.83 116.75 112.86 113.83 2,729,593 0
28-Oct-2021 108.00 117.72 108.00 112.86 9,166,551 0
27-Oct-2021 108.00 117.72 108.00 113.83 24,406,620 0
26-Oct-2021 108.97 109.94 106.05 108.00 1,172,336 0
25-Oct-2021 104.10 110.91 104.10 108.97 886,087 0
22-Oct-2021 108.97 112.86 108.00 109.94 5,154,746 0
21-Oct-2021 108.97 111.89 107.02 108.97 2,245,591 0
19-Oct-2021 108.00 112.86 107.02 108.97 6,063,240 0
18-Oct-2021 102.16 111.89 102.16 108.00 3,748,373 0
15-Oct-2021 102.16 109.94 102.16 107.02 2,289,890 0
14-Oct-2021 101.18 115.78 101.18 108.00 15,412,332 0
13-Oct-2021 100.21 110.91 100.21 107.02 12,809,881 0
12-Oct-2021 105.08 108.00 105.08 106.05 930,900 0
11-Oct-2021 109.94 109.94 105.08 107.02 4,096,908 0
08-Oct-2021 108.97 108.97 105.08 107.02 2,228,837 0
07-Oct-2021 108.00 109.94 106.05 106.05 2,287,423 0
06-Oct-2021 105.08 108.97 103.13 106.05 2,108,582 0
05-Oct-2021 108.00 108.00 102.16 104.10 808,486 0
04-Oct-2021 109.94 112.86 104.10 104.10 7,648,762 0
01-Oct-2021 109.94 115.78 108.97 108.97 4,990,191 0
30-Sep-2021 115.78 119.67 114.81 114.81 7,345,143 0
29-Sep-2021 115.78 118.70 113.83 115.78 9,157,609 0
28-Sep-2021 116.75 119.67 114.81 115.78 6,792,173 0
27-Sep-2021 109.94 118.70 109.94 116.75 4,756,258 0
24-Sep-2021 116.75 128.43 115.78 116.75 26,389,397 0
23-Sep-2021 110.91 120.64 110.91 116.75 3,478,261 0
22-Sep-2021 116.75 119.67 114.81 116.75 1,843,197 0
21-Sep-2021 110.91 122.59 110.91 114.81 5,303,061 0
20-Sep-2021 117.72 120.64 116.75 118.70 1,326,407 0
17-Sep-2021 117.72 121.62 117.72 117.72 2,097,584 0
16-Sep-2021 120.64 123.56 119.67 119.67 2,942,045 0
15-Sep-2021 118.70 126.48 117.72 120.64 10,726,994 0
14-Sep-2021 111.89 120.64 111.89 118.70 2,279,715 0
13-Sep-2021 112.86 121.62 112.86 117.72 2,445,605 0
10-Sep-2021 119.67 123.56 118.70 119.67 3,300,755 0
09-Sep-2021 121.62 124.53 117.72 119.67 8,254,665 0
08-Sep-2021 121.62 124.53 118.70 119.67 6,350,311 0
07-Sep-2021 117.72 129.40 116.75 120.64 38,530,472 0
06-Sep-2021 119.67 127.45 114.81 117.72 15,070,272 0
03-Sep-2021 125.51 130.37 119.67 119.67 14,265,280 0
02-Sep-2021 123.56 134.26 118.70 125.51 64,744,009 0
01-Sep-2021 115.78 131.35 111.89 122.59 56,728,621 0
31-Aug-2021 114.81 123.56 112.86 113.83 18,519,241 0
30-Aug-2021 108.97 132.32 107.02 112.86 55,579,719 0
27-Aug-2021 105.08 112.86 105.08 109.94 5,697,334 0
26-Aug-2021 101.18 113.83 101.18 106.05 7,118,918 0
25-Aug-2021 106.05 116.75 104.10 107.02 17,956,198 0
24-Aug-2021 104.10 108.00 103.13 105.08 2,984,288 0
23-Aug-2021 101.18 118.70 100.21 103.13 24,347,829 0
20-Aug-2021 101.18 110.91 101.18 101.18 9,377,563 0
19-Aug-2021 106.05 123.56 100.21 103.13 31,535,715 0
18-Aug-2021 111.89 111.89 99.24 102.16 3,294,280 0
16-Aug-2021 107.02 115.78 104.10 106.05 6,983,965 0
13-Aug-2021 111.89 111.89 105.08 107.02 2,860,127 0
12-Aug-2021 115.78 115.78 108.97 111.89 771,485 0
10-Aug-2021 113.83 117.72 111.89 112.86 1,906,306 0
09-Aug-2021 114.81 116.75 111.89 111.89 1,336,274 0