Price History - MTWI

Kembali ke Company
Ticker: MTWI
Company: PT Malacca Trust Wuwungan Insurance Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 104.00 106.00 102.00 102.00 3,490,600 0
28-Dec-2022 107.00 115.00 103.00 104.00 26,816,500 0
27-Dec-2022 105.00 111.00 103.00 105.00 5,337,100 0
26-Dec-2022 105.08 105.08 101.18 103.13 2,289,479 0
23-Dec-2022 114.81 114.81 102.16 103.13 4,632,816 0
22-Dec-2022 101.18 109.94 101.18 107.02 6,469,436 0
21-Dec-2022 109.94 129.40 103.13 108.00 118,946,237 0
20-Dec-2022 122.59 122.59 109.94 109.94 7,040,495 0
19-Dec-2022 123.56 123.56 115.78 117.72 776,315 0
16-Dec-2022 118.70 118.70 114.81 117.72 653,696 0
15-Dec-2022 125.51 125.51 116.75 118.70 1,434,226 0
14-Dec-2022 117.72 121.62 116.75 118.70 1,559,209 0
13-Dec-2022 128.43 128.43 116.75 119.67 1,842,170 0
12-Dec-2022 127.45 127.45 117.72 119.67 3,508,479 0
09-Dec-2022 117.72 128.43 113.83 117.72 9,728,154 0
08-Dec-2022 113.83 118.70 113.83 113.83 10,507,553 0
07-Dec-2022 131.35 132.32 121.62 121.62 7,255,002 0
06-Dec-2022 134.26 135.24 130.37 130.37 4,564,569 0
05-Dec-2022 134.26 141.07 132.32 134.26 18,993,376 0
02-Dec-2022 134.26 136.21 133.29 133.29 3,511,973 0
01-Dec-2022 133.29 136.21 133.29 133.29 1,896,028 0
30-Nov-2022 134.26 137.18 134.26 135.24 3,258,101 0
29-Nov-2022 133.29 138.16 133.29 135.24 3,889,802 0
28-Nov-2022 136.21 138.16 134.26 135.24 4,385,522 0
25-Nov-2022 137.18 137.18 134.26 136.21 5,076,323 0
24-Nov-2022 139.13 141.07 135.24 137.18 9,941,941 0
23-Nov-2022 135.24 140.10 135.24 137.18 12,616,650 0
22-Nov-2022 130.37 140.10 130.37 135.24 8,051,978 0
21-Nov-2022 142.05 155.67 137.18 137.18 78,018,775 0
18-Nov-2022 129.40 136.21 129.40 136.21 45,363,861 0
17-Nov-2022 148.86 150.80 138.16 138.16 19,174,068 0
16-Nov-2022 146.91 150.80 144.97 147.89 4,639,086 0
15-Nov-2022 149.83 153.72 144.97 146.91 7,049,232 0
14-Nov-2022 145.94 149.83 141.07 146.91 5,315,600 0
11-Nov-2022 149.83 149.83 142.05 143.99 2,902,165 0
10-Nov-2022 152.75 152.75 143.02 143.99 2,615,813 0
09-Nov-2022 154.70 154.70 145.94 147.89 6,310,432 0
08-Nov-2022 161.51 161.51 146.91 149.83 11,224,255 0
07-Nov-2022 160.53 161.51 153.72 155.67 12,727,860 0
04-Nov-2022 155.67 158.59 153.72 154.70 10,505,601 0
03-Nov-2022 155.67 161.51 150.80 155.67 25,125,583 0
02-Nov-2022 158.59 181.94 158.59 158.59 129,684,435 0
01-Nov-2022 170.26 170.26 170.26 170.26 1,797,665 0
31-Oct-2022 194.59 198.48 182.91 182.91 3,877,673 0
28-Oct-2022 157.61 210.15 156.64 196.53 273,756,873 0
27-Oct-2022 135.24 158.59 135.24 157.61 89,896,624 0