Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 148.00 | 161.00 | 148.00 | 153.00 | 146.29 | 763,900 |
| 2024-08-07 | 149.00 | 159.00 | 149.00 | 157.00 | 150.11 | 663,300 |
| 2024-08-06 | 148.00 | 152.00 | 148.00 | 152.00 | 145.33 | 92,000 |
| 2024-08-05 | 152.00 | 153.00 | 149.00 | 149.00 | 142.46 | 348,500 |
| 2024-08-02 | 150.00 | 154.00 | 150.00 | 154.00 | 147.25 | 28,900 |
| 2024-08-01 | 142.00 | 152.00 | 142.00 | 152.00 | 145.33 | 261,100 |
| 2024-07-31 | 144.00 | 154.00 | 144.00 | 151.00 | 144.38 | 160,200 |
| 2024-07-30 | 145.00 | 156.00 | 145.00 | 152.00 | 145.33 | 248,500 |
| 2024-07-29 | 148.00 | 160.00 | 148.00 | 154.00 | 147.25 | 394,000 |
| 2024-07-26 | 148.00 | 163.00 | 148.00 | 158.00 | 151.07 | 317,200 |
| 2024-07-25 | 141.00 | 163.00 | 141.00 | 157.00 | 150.11 | 236,000 |
| 2024-07-24 | 152.00 | 165.00 | 152.00 | 160.00 | 152.98 | 416,600 |
| 2024-07-23 | 156.00 | 167.00 | 156.00 | 161.00 | 153.94 | 619,000 |
| 2024-07-22 | 150.00 | 175.00 | 150.00 | 165.00 | 157.76 | 1,448,600 |
| 2024-07-19 | 157.00 | 200.00 | 157.00 | 170.00 | 162.54 | 13,586,000 |
| 2024-07-18 | 154.00 | 169.00 | 154.00 | 167.00 | 159.67 | 320,800 |
| 2024-07-17 | 154.00 | 167.00 | 154.00 | 164.00 | 156.81 | 274,600 |
| 2024-07-16 | 151.00 | 170.00 | 151.00 | 164.00 | 156.81 | 213,100 |
| 2024-07-15 | 152.00 | 163.00 | 152.00 | 161.00 | 153.94 | 184,400 |
| 2024-07-12 | 153.00 | 165.00 | 153.00 | 162.00 | 154.89 | 91,200 |
| 2024-07-11 | 154.00 | 169.00 | 152.00 | 163.00 | 155.85 | 2,012,400 |
| 2024-07-10 | 161.00 | 172.00 | 160.00 | 164.00 | 156.81 | 2,797,300 |
| 2024-07-09 | 162.00 | 172.00 | 162.00 | 170.00 | 162.54 | 965,400 |
| 2024-07-08 | 154.00 | 172.00 | 154.00 | 172.00 | 164.46 | 2,440,000 |
| 2024-07-05 | 156.00 | 165.00 | 146.00 | 163.00 | 155.85 | 1,865,900 |
| 2024-07-04 | 143.00 | 157.00 | 143.00 | 156.00 | 149.16 | 3,150,200 |
| 2024-07-03 | 130.00 | 148.00 | 130.00 | 146.00 | 139.60 | 1,704,500 |
| 2024-07-02 | 124.00 | 142.00 | 124.00 | 139.00 | 132.90 | 1,783,800 |
| 2024-07-01 | 126.00 | 136.00 | 120.00 | 131.00 | 125.25 | 2,546,500 |
| 2024-06-28 | 142.00 | 144.00 | 134.00 | 136.00 | 130.03 | 1,853,100 |
| 2024-06-27 | 168.00 | 168.00 | 140.00 | 143.00 | 136.73 | 6,686,400 |
| 2024-06-26 | 140.00 | 142.00 | 135.00 | 138.00 | 131.95 | 730,200 |
| 2024-06-25 | 139.00 | 145.00 | 133.00 | 138.00 | 131.95 | 1,569,500 |
| 2024-06-24 | 140.00 | 145.00 | 135.00 | 139.00 | 132.90 | 2,102,100 |
| 2024-06-21 | 155.00 | 155.00 | 137.00 | 138.00 | 131.95 | 3,121,600 |
| 2024-06-20 | 170.00 | 170.00 | 144.00 | 146.00 | 139.60 | 1,056,400 |
| 2024-06-19 | 153.00 | 172.00 | 149.00 | 150.00 | 143.42 | 4,977,700 |
| 2024-06-14 | 170.00 | 171.00 | 154.00 | 154.00 | 147.25 | 13,187,000 |
| 2024-06-13 | 172.00 | 176.00 | 170.00 | 170.00 | 162.54 | 5,982,500 |
| 2024-06-12 | 175.00 | 179.00 | 150.00 | 172.00 | 164.46 | 9,231,600 |
| 2024-06-11 | 159.00 | 179.00 | 158.00 | 175.00 | 167.32 | 11,799,900 |
| 2024-06-10 | 154.00 | 159.00 | 153.00 | 158.00 | 151.07 | 2,489,600 |
| 2024-06-07 | 147.00 | 154.00 | 147.00 | 153.00 | 146.29 | 4,412,500 |
| 2024-06-06 | 145.00 | 150.00 | 138.00 | 148.00 | 141.51 | 11,232,900 |
| 2024-06-05 | 143.00 | 147.00 | 139.00 | 145.00 | 138.64 | 4,095,100 |
| 2024-06-04 | 141.00 | 145.00 | 135.00 | 141.00 | 134.82 | 8,929,500 |
| 2024-06-03 | 140.00 | 140.00 | 128.00 | 134.00 | 128.12 | 9,760,200 |
| 2024-05-31 | 131.00 | 131.00 | 117.00 | 130.00 | 124.30 | 8,158,800 |
| 2024-05-30 | 125.00 | 130.00 | 117.00 | 121.00 | 115.69 | 18,717,900 |
| 2024-05-29 | 101.00 | 131.00 | 101.00 | 124.00 | 118.56 | 32,938,700 |
| 2024-05-28 | 102.00 | 104.00 | 100.00 | 101.00 | 96.570 | 3,220,400 |
| 2024-05-27 | 104.00 | 104.00 | 96.000 | 101.00 | 96.570 | 4,687,600 |
| 2024-05-22 | 107.00 | 107.00 | 99.000 | 101.00 | 96.570 | 1,768,100 |
| 2024-05-21 | 108.00 | 108.00 | 99.000 | 102.00 | 97.526 | 4,746,700 |
| 2024-05-20 | 109.00 | 109.00 | 100.00 | 102.00 | 97.526 | 5,997,900 |
| 2024-05-17 | 102.00 | 114.00 | 98.000 | 103.00 | 98.482 | 15,782,600 |
| 2024-05-16 | 95.000 | 104.00 | 93.000 | 101.00 | 96.570 | 9,844,200 |
| 2024-05-15 | 87.000 | 99.000 | 85.000 | 94.000 | 89.877 | 12,801,400 |
| 2024-05-14 | 87.000 | 88.000 | 86.000 | 86.000 | 82.228 | 643,300 |
| 2024-05-13 | 86.000 | 91.000 | 85.000 | 88.000 | 84.140 | 1,981,700 |
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.