Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 84.00 84.00 83.00 83.00 689,200 0
25-Aug-2023 84.00 84.00 82.00 83.00 735,000 0
24-Aug-2023 82.00 84.00 82.00 84.00 364,000 0
23-Aug-2023 83.00 84.00 82.00 82.00 1,438,000 0
22-Aug-2023 84.00 84.00 83.00 83.00 1,386,900 0
21-Aug-2023 84.00 85.00 83.00 84.00 958,800 0
18-Aug-2023 85.00 85.00 83.00 85.00 995,400 0
16-Aug-2023 84.00 86.00 84.00 84.00 590,900 0
15-Aug-2023 86.00 87.00 84.00 84.00 1,387,500 0
14-Aug-2023 85.00 87.00 84.00 86.00 1,256,300 0
11-Aug-2023 84.00 87.00 84.00 86.00 1,583,100 0
10-Aug-2023 86.00 86.00 85.00 85.00 1,228,200 0
09-Aug-2023 87.00 87.00 85.00 86.00 1,169,200 0
08-Aug-2023 87.00 88.00 86.00 86.00 676,900 0
07-Aug-2023 87.00 88.00 86.00 87.00 1,124,600 0
04-Aug-2023 90.00 90.00 86.00 86.00 1,273,100 0
03-Aug-2023 90.00 90.00 88.00 89.00 1,053,200 0
02-Aug-2023 88.00 92.00 88.00 89.00 6,128,100 0
01-Aug-2023 87.00 89.00 86.00 88.00 2,366,900 0
31-Jul-2023 87.00 88.00 86.00 87.00 1,675,800 0
28-Jul-2023 81.00 88.00 81.00 87.00 1,461,900 0
27-Jul-2023 82.00 87.00 82.00 86.00 2,919,300 0
26-Jul-2023 91.00 91.00 86.00 87.00 4,774,900 0
25-Jul-2023 91.00 91.00 89.00 90.00 2,073,500 0
24-Jul-2023 90.00 94.00 89.00 90.00 7,514,100 0
21-Jul-2023 90.00 91.00 89.00 90.00 1,982,100 0
20-Jul-2023 90.00 91.00 89.00 89.00 4,471,800 0
18-Jul-2023 92.00 94.00 88.00 88.00 12,587,300 0
17-Jul-2023 89.00 92.00 87.00 92.00 4,623,100 0
14-Jul-2023 90.00 91.00 88.00 88.00 1,775,400 0
13-Jul-2023 89.00 93.00 87.00 90.00 8,919,200 0
12-Jul-2023 86.00 91.00 86.00 89.00 6,112,600 0
11-Jul-2023 87.00 90.00 85.00 86.00 9,306,400 0
10-Jul-2023 86.00 87.00 85.00 86.00 1,062,300 0
07-Jul-2023 87.00 87.00 86.00 87.00 620,000 0
06-Jul-2023 86.00 87.00 85.00 87.00 976,200 0
05-Jul-2023 86.00 87.00 85.00 86.00 1,416,600 0
04-Jul-2023 87.00 88.00 86.00 86.00 915,400 0
03-Jul-2023 86.00 88.00 86.00 87.00 794,600 0
27-Jun-2023 87.00 87.00 85.00 86.00 612,000 0
26-Jun-2023 87.00 88.00 86.00 87.00 1,235,200 0
23-Jun-2023 87.00 88.00 86.00 87.00 1,574,100 0
22-Jun-2023 86.00 88.00 85.00 87.00 577,900 0
21-Jun-2023 88.00 88.00 85.00 86.00 1,772,500 0
20-Jun-2023 87.00 88.00 85.00 85.00 1,231,300 0
19-Jun-2023 87.00 88.00 85.00 87.00 1,432,600 0
16-Jun-2023 86.00 89.00 85.00 87.00 1,946,800 0
15-Jun-2023 85.00 88.00 85.00 86.00 1,754,400 0
14-Jun-2023 88.00 88.00 84.00 85.00 3,264,100 0
13-Jun-2023 87.00 90.00 87.00 88.00 1,375,300 0
12-Jun-2023 90.00 90.00 87.00 87.00 1,531,500 0
09-Jun-2023 87.00 91.00 87.00 90.00 4,411,900 0
08-Jun-2023 85.00 89.00 85.00 86.00 3,140,000 0
07-Jun-2023 80.00 88.00 80.00 85.00 2,427,100 0
06-Jun-2023 86.00 87.00 84.00 86.00 1,116,400 0
05-Jun-2023 81.00 87.00 81.00 86.00 1,667,600 0
31-May-2023 90.00 90.00 84.00 84.00 8,706,900 0
30-May-2023 89.00 91.00 89.00 90.00 2,452,400 0
29-May-2023 93.00 94.00 86.00 89.00 4,725,100 0
26-May-2023 93.00 94.00 90.00 92.00 2,670,200 0
25-May-2023 93.00 94.00 91.00 92.00 3,145,400 0
24-May-2023 93.00 96.00 91.00 92.00 9,804,600 0
23-May-2023 90.00 95.00 90.00 92.00 11,214,300 0
22-May-2023 90.00 91.00 89.00 90.00 4,012,800 0
19-May-2023 91.00 93.00 90.00 90.00 4,378,000 0
17-May-2023 89.00 94.00 88.00 91.00 13,963,700 0
16-May-2023 98.00 98.00 88.00 89.00 5,551,300 0
15-May-2023 97.00 97.00 88.00 89.00 4,863,400 0
12-May-2023 85.00 91.00 85.00 89.00 9,280,000 0
11-May-2023 96.00 97.00 91.00 91.00 11,667,200 0
10-May-2023 97.00 106.00 97.00 97.00 71,140,300 0
09-May-2023 112.00 112.00 104.00 104.00 61,422,500 0
08-May-2023 86.00 112.00 85.00 111.00 251,154,000 0
05-May-2023 86.00 87.00 85.00 86.00 2,699,900 0
04-May-2023 87.00 88.00 84.00 86.00 4,984,800 0
03-May-2023 87.00 88.00 86.00 87.00 2,943,300 0
02-May-2023 87.00 89.00 86.00 87.00 4,774,500 0
28-Apr-2023 88.00 90.00 85.00 87.00 6,265,800 0
27-Apr-2023 88.00 89.00 85.00 85.00 7,318,200 0
26-Apr-2023 95.00 95.00 86.00 88.00 3,963,700 0
18-Apr-2023 90.00 90.00 87.00 87.00 6,211,000 0
17-Apr-2023 88.00 92.00 87.00 88.00 19,876,600 0
14-Apr-2023 84.00 110.00 84.00 87.00 226,517,400 0
13-Apr-2023 90.00 90.00 85.00 85.00 5,564,800 0
12-Apr-2023 85.00 88.00 85.00 86.00 4,595,100 0
11-Apr-2023 80.00 97.00 80.00 87.00 61,475,500 0
10-Apr-2023 88.00 90.00 85.00 85.00 7,992,700 0
06-Apr-2023 90.00 93.00 86.00 88.00 15,067,100 0
05-Apr-2023 85.00 103.00 84.00 89.00 116,684,000 0
04-Apr-2023 88.00 90.00 84.00 86.00 8,853,800 0
03-Apr-2023 82.00 90.00 82.00 86.00 11,077,600 0
31-Mar-2023 79.00 86.00 79.00 84.00 6,252,700 0
30-Mar-2023 77.00 90.00 77.00 83.00 25,825,500 0
29-Mar-2023 84.00 85.00 81.00 82.00 4,635,400 0
28-Mar-2023 77.00 85.00 77.00 84.00 5,360,700 0
27-Mar-2023 77.00 85.00 77.00 82.00 4,088,400 0
24-Mar-2023 92.00 92.00 78.00 80.00 6,643,100 0
21-Mar-2023 89.00 89.00 79.00 83.00 6,707,100 0
20-Mar-2023 85.00 89.00 81.00 81.00 16,296,600 0
17-Mar-2023 87.00 93.00 87.00 87.00 19,816,900 0