Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
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
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