Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
18-May-2026 298.00 298.00 256.00 296.00 131,000 0
15-May-2026 298.00 298.00 298.00 298.00 0 0
14-May-2026 298.00 298.00 298.00 298.00 0 0
13-May-2026 310.00 310.00 290.00 298.00 46,500 0
12-May-2026 314.00 314.00 292.00 310.00 182,900 0
11-May-2026 314.00 326.00 312.00 326.00 5,200 0
08-May-2026 330.00 330.00 312.00 314.00 4,000 0
07-May-2026 322.00 322.00 306.00 322.00 28,000 0
06-May-2026 308.00 324.00 308.00 324.00 44,700 0
05-May-2026 310.00 310.00 310.00 310.00 800 0
04-May-2026 314.00 314.00 306.00 308.00 5,800 0
30-Apr-2026 316.00 316.00 302.00 314.00 295,900 0
29-Apr-2026 320.00 328.00 310.00 314.00 106,800 0
28-Apr-2026 320.00 328.00 300.00 320.00 350,200 0
27-Apr-2026 320.00 334.00 320.00 334.00 15,300 0
24-Apr-2026 342.00 342.00 318.00 334.00 242,800 0
23-Apr-2026 326.00 344.00 318.00 342.00 182,000 0
22-Apr-2026 324.00 326.00 322.00 326.00 43,300 0
21-Apr-2026 326.00 326.00 322.00 326.00 3,300 0
20-Apr-2026 326.00 326.00 320.00 326.00 69,100 0
17-Apr-2026 328.00 328.00 320.00 326.00 8,600 0
16-Apr-2026 330.00 330.00 320.00 328.00 6,400 0
15-Apr-2026 324.00 350.00 320.00 330.00 204,900 0
14-Apr-2026 320.00 364.00 314.00 326.00 265,300 0
13-Apr-2026 326.00 326.00 318.00 324.00 35,100 0
10-Apr-2026 326.00 326.00 322.00 326.00 18,900 0
09-Apr-2026 324.00 332.00 312.00 328.00 49,300 0
08-Apr-2026 326.00 328.00 318.00 324.00 87,200 0
07-Apr-2026 344.00 344.00 326.00 338.00 6,100 0
06-Apr-2026 344.00 344.00 320.00 344.00 102,400 0
02-Apr-2026 340.00 346.00 334.00 346.00 48,700 0
01-Apr-2026 348.00 348.00 342.00 348.00 70,300 0
31-Mar-2026 342.00 350.00 340.00 350.00 57,100 0
30-Mar-2026 352.00 356.00 340.00 354.00 18,500 0
27-Mar-2026 366.00 366.00 348.00 364.00 27,600 0
26-Mar-2026 344.00 366.00 334.00 366.00 63,900 0
25-Mar-2026 340.00 344.00 320.00 344.00 31,400 0
17-Mar-2026 314.00 346.00 314.00 346.00 16,600 0
16-Mar-2026 332.00 350.00 332.00 332.00 11,600 0
13-Mar-2026 342.00 350.00 332.00 350.00 29,000 0
12-Mar-2026 358.00 358.00 336.00 350.00 11,300 0
11-Mar-2026 336.00 350.00 336.00 350.00 27,300 0
10-Mar-2026 336.00 354.00 336.00 354.00 17,400 0
09-Mar-2026 358.00 358.00 336.00 354.00 111,000 0
06-Mar-2026 334.00 366.00 334.00 358.00 107,000 0
05-Mar-2026 336.00 348.00 334.00 344.00 11,400 0
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