Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 340.00 340.00 340.00 340.00 11,000 0
03-Mar-2026 350.00 350.00 332.00 350.00 5,200 0
02-Mar-2026 344.00 350.00 332.00 350.00 13,100 0
27-Feb-2026 346.00 348.00 346.00 348.00 700 0
26-Feb-2026 342.00 350.00 340.00 350.00 12,800 0
25-Feb-2026 356.00 356.00 340.00 352.00 34,100 0
24-Feb-2026 358.00 358.00 350.00 356.00 23,400 0
23-Feb-2026 360.00 360.00 350.00 358.00 27,400 0
20-Feb-2026 346.00 362.00 346.00 362.00 2,900 0
19-Feb-2026 366.00 368.00 354.00 362.00 66,800 0
18-Feb-2026 340.00 368.00 338.00 368.00 105,600 0
13-Feb-2026 342.00 342.00 340.00 342.00 2,300 0
12-Feb-2026 344.00 346.00 344.00 346.00 3,800 0
11-Feb-2026 346.00 346.00 340.00 346.00 28,600 0
10-Feb-2026 350.00 350.00 348.00 348.00 1,100 0
09-Feb-2026 348.00 352.00 338.00 350.00 76,000 0
06-Feb-2026 354.00 354.00 338.00 340.00 44,000 0
05-Feb-2026 348.00 356.00 348.00 354.00 10,300 0
04-Feb-2026 360.00 360.00 346.00 358.00 19,500 0
03-Feb-2026 364.00 364.00 340.00 360.00 45,400 0
02-Feb-2026 366.00 366.00 340.00 364.00 159,500 0
30-Jan-2026 356.00 376.00 356.00 368.00 38,500 0
29-Jan-2026 352.00 378.00 348.00 354.00 208,400 0
28-Jan-2026 378.00 378.00 352.00 374.00 214,100 0
27-Jan-2026 382.00 382.00 350.00 380.00 199,900 0
26-Jan-2026 350.00 392.00 336.00 382.00 203,700 0
23-Jan-2026 350.00 350.00 298.00 350.00 149,400 0
22-Jan-2026 356.00 356.00 348.00 350.00 113,100 0
21-Jan-2026 368.00 368.00 346.00 356.00 129,200 0
20-Jan-2026 362.00 368.00 354.00 362.00 83,800 0
19-Jan-2026 360.00 364.00 352.00 360.00 41,100 0
15-Jan-2026 356.00 370.00 352.00 360.00 147,600 0
14-Jan-2026 370.00 370.00 358.00 358.00 348,100 0
13-Jan-2026 402.00 402.00 362.00 370.00 599,600 0
12-Jan-2026 412.00 420.00 364.00 402.00 2,610,900 0
09-Jan-2026 404.00 420.00 390.00 412.00 1,692,500 0
08-Jan-2026 402.00 424.00 380.00 404.00 677,200 0
07-Jan-2026 468.00 468.00 388.00 404.00 4,157,000 0
06-Jan-2026 422.00 480.00 398.00 448.00 9,134,700 0
05-Jan-2026 370.00 422.00 366.00 422.00 3,492,800 0
02-Jan-2026 358.00 370.00 358.00 370.00 68,800 0
30-Dec-2025 370.00 370.00 356.00 370.00 130,000 0
29-Dec-2025 374.00 374.00 362.00 370.00 40,700 0
24-Dec-2025 376.00 380.00 340.00 374.00 228,300 0
23-Dec-2025 370.00 376.00 356.00 376.00 11,600 0
22-Dec-2025 380.00 380.00 352.00 370.00 158,300 0
19-Dec-2025 356.00 374.00 356.00 374.00 280,700 0
18-Dec-2025 356.00 360.00 356.00 360.00 3,200 0
17-Dec-2025 362.00 362.00 356.00 360.00 9,100 0
16-Dec-2025 362.00 362.00 360.00 362.00 47,000 0
15-Dec-2025 360.00 362.00 360.00 362.00 66,200 0
12-Dec-2025 350.00 362.00 350.00 360.00 36,000 0
11-Dec-2025 358.00 360.00 358.00 360.00 31,600 0
10-Dec-2025 360.00 362.00 350.00 360.00 495,400 0
09-Dec-2025 360.00 362.00 358.00 360.00 110,200 0
08-Dec-2025 360.00 360.00 356.00 360.00 100,400 0
05-Dec-2025 362.00 362.00 358.00 362.00 73,800 0
04-Dec-2025 360.00 362.00 360.00 362.00 37,900 0
03-Dec-2025 362.00 362.00 360.00 362.00 22,900 0
02-Dec-2025 360.00 362.00 360.00 362.00 30,600 0
01-Dec-2025 358.00 362.00 358.00 362.00 63,300 0
28-Nov-2025 360.00 360.00 358.00 360.00 111,400 0
27-Nov-2025 362.00 362.00 356.00 360.00 88,000 0
26-Nov-2025 358.00 362.00 358.00 362.00 74,900 0
25-Nov-2025 362.00 362.00 360.00 362.00 48,300 0
24-Nov-2025 358.00 362.00 356.00 362.00 289,600 0
21-Nov-2025 358.00 358.00 358.00 358.00 48,700 0
20-Nov-2025 360.00 360.00 358.00 360.00 34,700 0
19-Nov-2025 360.00 360.00 358.00 360.00 41,300 0
18-Nov-2025 356.00 360.00 356.00 360.00 228,000 0
17-Nov-2025 344.00 356.00 338.00 356.00 622,900 0
14-Nov-2025 340.00 348.00 340.00 344.00 67,400 0
13-Nov-2025 346.00 348.00 346.00 346.00 31,600 0
12-Nov-2025 350.00 350.00 348.00 348.00 14,700 0
11-Nov-2025 350.00 350.00 346.00 348.00 33,000 0
10-Nov-2025 354.00 354.00 348.00 350.00 502,500 0
07-Nov-2025 356.00 356.00 350.00 350.00 23,000 0
06-Nov-2025 350.00 354.00 348.00 354.00 108,500 0
05-Nov-2025 358.00 358.00 346.00 354.00 54,400 0
04-Nov-2025 344.00 356.00 344.00 356.00 87,400 0
03-Nov-2025 340.00 344.00 330.00 344.00 309,800 0
31-Oct-2025 340.00 342.00 338.00 342.00 98,900 0
30-Oct-2025 336.00 344.00 336.00 340.00 64,200 0
29-Oct-2025 332.00 340.00 332.00 338.00 52,700 0
28-Oct-2025 304.00 348.00 304.00 340.00 1,203,200 0
27-Oct-2025 350.00 350.00 340.00 348.00 34,800 0
24-Oct-2025 352.00 352.00 348.00 350.00 29,900 0
23-Oct-2025 358.00 358.00 348.00 350.00 30,700 0
22-Oct-2025 346.00 362.00 340.00 358.00 578,000 0
21-Oct-2025 348.00 348.00 346.00 346.00 40,000 0
20-Oct-2025 348.00 348.00 340.00 348.00 25,100 0
17-Oct-2025 348.00 348.00 346.00 348.00 62,400 0
16-Oct-2025 352.00 352.00 346.00 348.00 48,700 0
15-Oct-2025 346.00 352.00 346.00 352.00 82,600 0
14-Oct-2025 350.00 350.00 346.00 346.00 54,200 0
13-Oct-2025 352.00 354.00 348.00 350.00 53,100 0
10-Oct-2025 350.00 352.00 346.00 352.00 239,400 0
09-Oct-2025 352.00 352.00 346.00 352.00 53,600 0
08-Oct-2025 354.00 356.00 346.00 352.00 352,100 0
07-Oct-2025 350.00 358.00 336.00 358.00 339,000 0