Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 95.00 98.00 93.00 93.00 6,002,800 0
15-Mar-2023 106.00 108.00 100.00 100.00 6,705,500 0
14-Mar-2023 116.00 120.00 107.00 107.00 43,029,600 0
13-Mar-2023 110.00 121.00 110.00 115.00 48,009,100 0
10-Mar-2023 125.00 135.00 118.00 118.00 87,452,600 0
09-Mar-2023 135.00 142.00 126.00 126.00 72,262,500 0
08-Mar-2023 110.00 136.00 108.00 135.00 236,936,300 0
07-Mar-2023 84.00 113.00 84.00 109.00 181,342,700 0
06-Mar-2023 88.00 91.00 88.00 88.00 1,200,600 0
03-Mar-2023 90.00 92.00 88.00 89.00 3,200,800 0
02-Mar-2023 90.00 94.00 90.00 90.00 5,005,200 0
01-Mar-2023 92.00 92.00 91.00 91.00 676,400 0
28-Feb-2023 92.00 93.00 90.00 92.00 1,510,800 0
27-Feb-2023 92.00 101.00 89.00 92.00 31,127,800 0
24-Feb-2023 90.00 92.00 90.00 92.00 564,400 0
23-Feb-2023 92.00 93.00 90.00 90.00 1,280,200 0
22-Feb-2023 92.00 94.00 91.00 92.00 1,681,600 0
21-Feb-2023 89.00 101.00 89.00 92.00 15,899,900 0
20-Feb-2023 88.00 94.00 88.00 93.00 1,562,700 0
17-Feb-2023 93.00 96.00 92.00 93.00 2,175,500 0
16-Feb-2023 93.00 95.00 93.00 93.00 689,500 0
15-Feb-2023 96.00 96.00 94.00 94.00 1,152,900 0
14-Feb-2023 97.00 100.00 95.00 96.00 1,827,800 0
13-Feb-2023 97.00 100.00 95.00 96.00 2,663,900 0
10-Feb-2023 100.00 100.00 95.00 96.00 3,124,400 0
09-Feb-2023 105.00 112.00 97.00 100.00 46,868,900 0
08-Feb-2023 104.00 104.00 100.00 100.00 1,307,800 0
07-Feb-2023 104.00 104.00 100.00 101.00 1,835,900 0
06-Feb-2023 105.00 105.00 102.00 103.00 1,104,800 0
03-Feb-2023 104.00 107.00 103.00 105.00 2,109,200 0
02-Feb-2023 104.00 105.00 103.00 104.00 1,223,200 0
01-Feb-2023 112.00 112.00 102.00 103.00 2,416,700 0
31-Jan-2023 103.00 118.00 101.00 103.00 13,667,500 0
30-Jan-2023 102.00 107.00 101.00 103.00 5,147,300 0
27-Jan-2023 102.00 103.00 101.00 102.00 1,668,300 0
26-Jan-2023 102.00 107.00 100.00 102.00 7,991,700 0
25-Jan-2023 104.00 106.00 101.00 102.00 3,263,600 0
24-Jan-2023 99.00 103.00 98.00 103.00 4,510,200 0
20-Jan-2023 98.00 100.00 97.00 98.00 2,595,300 0
19-Jan-2023 96.00 99.00 95.00 97.00 1,965,700 0
18-Jan-2023 94.00 101.00 92.00 95.00 10,557,600 0
17-Jan-2023 92.00 95.00 92.00 93.00 1,002,200 0
16-Jan-2023 93.00 94.00 91.00 92.00 702,100 0
13-Jan-2023 93.00 101.00 90.00 93.00 4,301,200 0
12-Jan-2023 94.00 95.00 91.00 93.00 871,000 0
11-Jan-2023 97.00 97.00 92.00 94.00 1,433,300 0
10-Jan-2023 96.00 100.00 95.00 95.00 858,200 0
09-Jan-2023 97.00 99.00 95.00 97.00 733,400 0
06-Jan-2023 100.00 104.00 96.00 97.00 4,909,400 0
05-Jan-2023 103.00 109.00 99.00 100.00 3,347,300 0
04-Jan-2023 94.00 103.00 94.00 101.00 2,564,800 0
03-Jan-2023 100.00 102.00 99.00 101.00 1,333,300 0
02-Jan-2023 100.00 101.00 98.00 100.00 2,965,700 0
30-Dec-2022 105.00 105.00 97.00 99.00 5,397,200 0