Price History - MTWI

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