Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 74.00 78.00 74.00 78.00 146,500 0
18-Jan-2024 77.00 80.00 76.00 78.00 781,600 0
17-Jan-2024 76.00 78.00 76.00 78.00 605,600 0
16-Jan-2024 76.00 78.00 76.00 77.00 309,700 0
15-Jan-2024 76.00 78.00 76.00 76.00 637,600 0
12-Jan-2024 78.00 79.00 77.00 77.00 1,419,400 0
11-Jan-2024 76.00 81.00 76.00 78.00 3,420,800 0
10-Jan-2024 77.00 78.00 76.00 78.00 512,400 0
09-Jan-2024 77.00 80.00 77.00 77.00 675,400 0
08-Jan-2024 72.00 80.00 72.00 78.00 649,300 0
05-Jan-2024 76.00 79.00 76.00 77.00 1,112,600 0
04-Jan-2024 75.00 83.00 75.00 76.00 5,632,200 0
03-Jan-2024 70.00 78.00 70.00 77.00 1,322,100 0
02-Jan-2024 68.00 79.00 68.00 75.00 3,433,900 0
29-Dec-2023 69.00 84.00 69.00 74.00 17,562,800 0
28-Dec-2023 70.00 74.00 70.00 74.00 1,073,600 0
27-Dec-2023 76.00 77.00 74.00 75.00 2,279,500 0
22-Dec-2023 74.00 77.00 74.00 76.00 408,200 0
21-Dec-2023 71.00 76.00 71.00 76.00 1,477,000 0
20-Dec-2023 69.00 77.00 69.00 76.00 1,641,300 0
19-Dec-2023 80.00 80.00 73.00 77.00 4,320,600 0
18-Dec-2023 80.00 81.00 79.00 80.00 1,222,700 0
15-Dec-2023 81.00 81.00 80.00 81.00 131,100 0
14-Dec-2023 82.00 82.00 80.00 81.00 544,600 0
13-Dec-2023 82.00 82.00 81.00 81.00 638,400 0
12-Dec-2023 81.00 83.00 80.00 82.00 1,721,300 0
11-Dec-2023 81.00 82.00 80.00 80.00 380,900 0
08-Dec-2023 81.00 82.00 80.00 81.00 981,400 0
07-Dec-2023 81.00 81.00 80.00 81.00 204,400 0
06-Dec-2023 81.00 82.00 80.00 80.00 2,001,700 0
05-Dec-2023 80.00 83.00 80.00 81.00 644,500 0
04-Dec-2023 80.00 84.00 76.00 81.00 24,134,500 0
01-Dec-2023 81.00 85.00 80.00 81.00 3,467,000 0
30-Nov-2023 81.00 82.00 80.00 80.00 1,800,600 0
29-Nov-2023 81.00 82.00 80.00 80.00 1,306,600 0
28-Nov-2023 81.00 82.00 80.00 80.00 1,159,900 0
27-Nov-2023 81.00 82.00 80.00 81.00 607,800 0
24-Nov-2023 81.00 82.00 80.00 81.00 1,087,600 0
23-Nov-2023 81.00 82.00 80.00 81.00 917,300 0
22-Nov-2023 81.00 83.00 80.00 81.00 2,023,700 0
21-Nov-2023 81.00 82.00 80.00 80.00 2,067,100 0
20-Nov-2023 83.00 83.00 80.00 80.00 2,302,100 0
17-Nov-2023 82.00 83.00 81.00 82.00 1,481,400 0
16-Nov-2023 82.00 84.00 81.00 81.00 3,497,300 0
15-Nov-2023 82.00 83.00 81.00 82.00 4,613,000 0
14-Nov-2023 80.00 89.00 80.00 81.00 37,595,500 0
13-Nov-2023 81.00 82.00 79.00 80.00 1,926,600 0
10-Nov-2023 81.00 81.00 80.00 81.00 888,900 0
09-Nov-2023 81.00 82.00 80.00 81.00 713,800 0
08-Nov-2023 81.00 83.00 80.00 81.00 2,399,600 0
07-Nov-2023 81.00 81.00 80.00 80.00 686,900 0
06-Nov-2023 81.00 82.00 79.00 81.00 2,504,000 0
03-Nov-2023 81.00 82.00 80.00 81.00 913,500 0
02-Nov-2023 81.00 82.00 80.00 81.00 1,967,900 0
01-Nov-2023 81.00 82.00 80.00 80.00 3,206,800 0
31-Oct-2023 82.00 82.00 80.00 81.00 2,977,500 0
30-Oct-2023 82.00 84.00 81.00 81.00 3,954,400 0
27-Oct-2023 81.00 86.00 81.00 82.00 13,396,700 0
26-Oct-2023 80.00 87.00 80.00 81.00 11,804,700 0
25-Oct-2023 80.00 97.00 80.00 85.00 87,347,000 0
24-Oct-2023 81.00 82.00 80.00 80.00 2,320,400 0
23-Oct-2023 81.00 83.00 81.00 81.00 1,222,000 0
20-Oct-2023 80.00 82.00 78.00 81.00 5,638,800 0
19-Oct-2023 81.00 81.00 79.00 80.00 1,702,800 0
18-Oct-2023 81.00 83.00 79.00 81.00 1,838,900 0
17-Oct-2023 82.00 83.00 80.00 80.00 2,790,100 0
16-Oct-2023 88.00 88.00 79.00 81.00 9,490,700 0
13-Oct-2023 84.00 85.00 78.00 80.00 9,972,100 0
12-Oct-2023 87.00 91.00 84.00 84.00 13,989,900 0
11-Oct-2023 96.00 96.00 86.00 89.00 17,220,200 0
10-Oct-2023 89.00 99.00 89.00 96.00 12,563,300 0
09-Oct-2023 103.00 104.00 86.00 90.00 25,038,400 0
06-Oct-2023 83.00 103.00 82.00 102.00 97,604,400 0
05-Oct-2023 79.00 85.00 79.00 82.00 7,285,300 0
04-Oct-2023 81.00 82.00 78.00 79.00 1,772,800 0
03-Oct-2023 80.00 81.00 79.00 81.00 586,100 0
02-Oct-2023 79.00 81.00 78.00 79.00 617,500 0
29-Sep-2023 79.00 80.00 78.00 79.00 577,900 0
27-Sep-2023 79.00 80.00 77.00 78.00 1,272,800 0
26-Sep-2023 82.00 82.00 79.00 79.00 1,743,400 0
25-Sep-2023 78.00 82.00 78.00 81.00 3,539,400 0
22-Sep-2023 77.00 78.00 76.00 77.00 656,300 0
21-Sep-2023 79.00 80.00 77.00 77.00 1,962,200 0
20-Sep-2023 80.00 86.00 78.00 78.00 14,007,500 0
19-Sep-2023 81.00 82.00 80.00 80.00 1,395,000 0
18-Sep-2023 80.00 83.00 80.00 80.00 620,000 0
15-Sep-2023 82.00 83.00 81.00 81.00 955,200 0
14-Sep-2023 82.00 83.00 81.00 82.00 758,500 0
13-Sep-2023 81.00 82.00 80.00 82.00 990,900 0
12-Sep-2023 82.00 82.00 79.00 80.00 1,481,900 0
11-Sep-2023 82.00 83.00 81.00 82.00 258,600 0
08-Sep-2023 83.00 83.00 81.00 82.00 636,200 0
07-Sep-2023 83.00 84.00 81.00 82.00 1,495,600 0
06-Sep-2023 83.00 85.00 82.00 83.00 457,100 0
05-Sep-2023 81.00 84.00 81.00 83.00 1,533,300 0
04-Sep-2023 80.00 82.00 79.00 81.00 633,400 0
01-Sep-2023 82.00 82.00 80.00 80.00 1,977,200 0
31-Aug-2023 82.00 83.00 80.00 82.00 1,230,900 0
30-Aug-2023 83.00 83.00 82.00 82.00 702,100 0
29-Aug-2023 83.00 84.00 83.00 84.00 424,700 0