Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 230.00 | 244.00 | 224.00 | 238.00 | 238.00 | 7,100 |
| 2026-10-16 | 244.00 | 244.00 | 220.00 | 240.00 | 240.00 | 2,700 |
| 2026-10-15 | 242.00 | 250.00 | 238.00 | 246.00 | 246.00 | 15,000 |
| 2026-10-14 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 3,000 |
| 2026-10-13 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 1,500 |
| 2026-10-12 | 244.00 | 256.00 | 242.00 | 248.00 | 248.00 | 15,800 |
| 2026-10-09 | 248.00 | 256.00 | 236.00 | 248.00 | 248.00 | 14,400 |
| 2026-10-08 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | 17,400 |
| 2026-10-07 | 258.00 | 258.00 | 240.00 | 252.00 | 252.00 | 36,800 |
| 2026-10-06 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 800 |
| 2026-10-05 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 12,700 |
| 2026-10-02 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 5,600 |
| 2026-10-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1,000 |
| 2026-09-30 | 268.00 | 268.00 | 258.00 | 268.00 | 268.00 | 2,300 |
| 2026-09-29 | 260.00 | 290.00 | 250.00 | 268.00 | 268.00 | 25,200 |
| 2026-09-28 | 256.00 | 260.00 | 244.00 | 260.00 | 260.00 | 14,100 |
| 2026-09-25 | 256.00 | 262.00 | 250.00 | 262.00 | 262.00 | 16,100 |
| 2026-09-24 | 266.00 | 272.00 | 252.00 | 272.00 | 272.00 | 27,900 |
| 2026-09-23 | 286.00 | 288.00 | 258.00 | 264.00 | 264.00 | 200,900 |
| 2026-09-22 | 280.00 | 280.00 | 264.00 | 280.00 | 280.00 | 52,400 |
| 2026-09-21 | 272.00 | 284.00 | 258.00 | 278.00 | 278.00 | 135,700 |
| 2026-09-18 | 272.00 | 280.00 | 266.00 | 272.00 | 272.00 | 90,200 |
| 2026-09-17 | 276.00 | 280.00 | 260.00 | 272.00 | 272.00 | 40,700 |
| 2026-09-16 | 278.00 | 278.00 | 260.00 | 270.00 | 270.00 | 92,200 |
| 2026-09-15 | 254.00 | 284.00 | 254.00 | 268.00 | 268.00 | 100,700 |
| 2026-09-14 | 276.00 | 278.00 | 246.00 | 264.00 | 264.00 | 162,800 |
| 2026-09-11 | 272.00 | 284.00 | 258.00 | 274.00 | 274.00 | 63,500 |
| 2026-09-10 | 272.00 | 284.00 | 264.00 | 272.00 | 272.00 | 45,800 |
| 2026-09-09 | 268.00 | 274.00 | 260.00 | 270.00 | 270.00 | 68,700 |
| 2026-09-08 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 9,000 |
| 2026-09-07 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 42,100 |
| 2026-09-04 | 266.00 | 272.00 | 254.00 | 270.00 | 270.00 | 66,500 |
| 2026-09-03 | 254.00 | 270.00 | 234.00 | 266.00 | 266.00 | 208,800 |
| 2026-09-02 | 252.00 | 256.00 | 252.00 | 254.00 | 254.00 | 116,400 |
| 2026-09-01 | 244.00 | 310.00 | 240.00 | 252.00 | 252.00 | 1,562,400 |
| 2026-08-31 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 20,700 |
| 2026-08-28 | 248.00 | 252.00 | 232.00 | 246.00 | 246.00 | 17,200 |
| 2026-08-27 | 244.00 | 248.00 | 232.00 | 246.00 | 246.00 | 5,700 |
| 2026-08-26 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | 1,400 |
| 2026-08-25 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-08-24 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 64,200 |
| 2026-08-21 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 14,900 |
| 2026-08-20 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 105,300 |
| 2026-08-19 | 256.00 | 272.00 | 242.00 | 250.00 | 250.00 | 66,200 |
| 2026-08-18 | 252.00 | 252.00 | 242.00 | 250.00 | 250.00 | 5,900 |
| 2026-08-17 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-08-14 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 1,600 |
| 2026-08-13 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 28,300 |
| 2026-08-12 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 9,500 |
| 2026-08-11 | 256.00 | 256.00 | 248.00 | 256.00 | 256.00 | 4,400 |
| 2026-08-10 | 258.00 | 258.00 | 248.00 | 256.00 | 256.00 | 40,700 |
| 2026-08-07 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 4,000 |
| 2026-08-06 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 18,900 |
| 2026-08-05 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 12,100 |
| 2026-08-04 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 33,400 |
| 2026-08-03 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | 43,000 |
| 2026-07-31 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | 106,500 |
| 2026-07-30 | 264.00 | 278.00 | 250.00 | 258.00 | 258.00 | 168,200 |
| 2026-07-29 | 272.00 | 300.00 | 256.00 | 262.00 | 262.00 | 776,000 |
| 2026-07-28 | 260.00 | 280.00 | 238.00 | 242.00 | 242.00 | 63,500 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 2.1367 IDR |
| 2025-09-03 | 2.7355 IDR |
| 2025-06-11 | 5.1661 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.