Price History - MTWI

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