Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 114.81 117.72 114.81 115.78 1,118,684 0
05-Aug-2021 109.94 117.72 109.94 114.81 2,723,426 0
04-Aug-2021 113.83 119.67 113.83 116.75 1,788,620 0
03-Aug-2021 115.78 120.64 115.78 116.75 1,016,004 0
02-Aug-2021 118.70 121.62 117.72 117.72 1,323,940 0
30-Jul-2021 123.56 124.53 118.70 119.67 2,743,366 0
29-Jul-2021 116.75 124.53 116.75 123.56 6,344,041 0
28-Jul-2021 118.70 122.59 117.72 117.72 2,909,771 0
27-Jul-2021 119.67 127.45 115.78 118.70 8,525,805 0
26-Jul-2021 122.59 126.48 118.70 119.67 5,693,017 0
23-Jul-2021 117.72 135.24 117.72 122.59 58,640,786 0
22-Jul-2021 118.70 120.64 117.72 119.67 1,677,101 0
21-Jul-2021 126.48 128.43 117.72 118.70 13,533,675 0
19-Jul-2021 121.62 126.48 115.78 122.59 18,124,145 0
16-Jul-2021 117.72 121.62 115.78 121.62 4,093,003 0
15-Jul-2021 120.64 130.37 116.75 117.72 17,958,357 0
14-Jul-2021 125.51 125.51 115.78 118.70 3,415,769 0
13-Jul-2021 126.48 135.24 117.72 120.64 28,167,533 0
12-Jul-2021 136.21 148.86 126.48 126.48 31,579,911 0
09-Jul-2021 114.81 150.80 112.86 135.24 50,645,030 0
08-Jul-2021 117.72 117.72 113.83 113.83 683,708 0
07-Jul-2021 120.64 120.64 114.81 114.81 1,374,818 0
06-Jul-2021 116.75 126.48 112.86 116.75 7,967,285 0
05-Jul-2021 119.67 119.67 114.81 114.81 425,005 0
02-Jul-2021 114.81 117.72 112.86 115.78 838,499 0
01-Jul-2021 120.64 120.64 113.83 115.78 1,739,901 0
30-Jun-2021 123.56 124.53 113.83 118.70 3,445,576 0
29-Jun-2021 124.53 128.43 118.70 118.70 7,697,481 0
28-Jun-2021 131.35 131.35 123.56 124.53 1,069,348 0
25-Jun-2021 126.48 130.37 124.53 125.51 2,318,463 0
24-Jun-2021 122.59 131.35 122.59 126.48 7,979,516 0
23-Jun-2021 141.07 141.07 131.35 131.35 4,610,821 0
22-Jun-2021 139.13 144.97 128.43 141.07 15,001,922 0
21-Jun-2021 133.29 141.07 125.51 136.21 14,357,887 0