Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 85.000 | 86.000 | 85.000 | 86.000 | 82.228 | 107,300 |
| 2024-05-07 | 86.000 | 87.000 | 85.000 | 86.000 | 82.228 | 563,400 |
| 2024-05-06 | 86.000 | 89.000 | 85.000 | 86.000 | 82.228 | 1,796,100 |
| 2024-05-03 | 80.000 | 89.000 | 80.000 | 86.000 | 82.228 | 1,275,100 |
| 2024-05-02 | 79.000 | 87.000 | 79.000 | 87.000 | 83.184 | 1,161,200 |
| 2024-04-30 | 90.000 | 91.000 | 86.000 | 86.000 | 82.228 | 3,180,000 |
| 2024-04-29 | 82.000 | 89.000 | 80.000 | 89.000 | 85.096 | 5,785,300 |
| 2024-04-26 | 75.000 | 86.000 | 75.000 | 83.000 | 79.359 | 1,128,300 |
| 2024-04-25 | 80.000 | 85.000 | 80.000 | 82.000 | 78.403 | 2,298,500 |
| 2024-04-24 | 77.000 | 85.000 | 77.000 | 84.000 | 80.316 | 631,800 |
| 2024-04-23 | 77.000 | 88.000 | 77.000 | 83.000 | 79.359 | 3,944,000 |
| 2024-04-22 | 79.000 | 85.000 | 78.000 | 85.000 | 81.272 | 5,110,600 |
| 2024-04-19 | 75.000 | 85.000 | 75.000 | 78.000 | 74.579 | 11,580,900 |
| 2024-04-18 | 73.000 | 76.000 | 72.000 | 75.000 | 71.710 | 1,183,200 |
| 2024-04-17 | 72.000 | 74.000 | 72.000 | 73.000 | 69.798 | 134,100 |
| 2024-04-16 | 73.000 | 74.000 | 71.000 | 73.000 | 69.798 | 724,100 |
| 2024-04-05 | 74.000 | 74.000 | 72.000 | 73.000 | 69.798 | 1,504,700 |
| 2024-04-04 | 74.000 | 75.000 | 73.000 | 74.000 | 70.754 | 222,400 |
| 2024-04-03 | 74.000 | 74.000 | 72.000 | 74.000 | 70.754 | 176,000 |
| 2024-04-02 | 71.000 | 74.000 | 71.000 | 74.000 | 70.754 | 358,500 |
| 2024-04-01 | 76.000 | 76.000 | 70.000 | 71.000 | 67.886 | 2,998,600 |
| 2024-03-28 | 76.000 | 76.000 | 75.000 | 76.000 | 72.666 | 336,600 |
| 2024-03-27 | 77.000 | 77.000 | 76.000 | 77.000 | 73.623 | 285,600 |
| 2024-03-26 | 78.000 | 78.000 | 75.000 | 77.000 | 73.623 | 337,400 |
| 2024-03-25 | 77.000 | 77.000 | 73.000 | 75.000 | 71.710 | 335,300 |
| 2024-03-22 | 73.000 | 79.000 | 73.000 | 77.000 | 73.623 | 693,900 |
| 2024-03-21 | 76.000 | 80.000 | 76.000 | 77.000 | 73.623 | 865,800 |
| 2024-03-20 | 71.000 | 80.000 | 71.000 | 79.000 | 75.535 | 1,654,800 |
| 2024-03-19 | 73.000 | 78.000 | 73.000 | 76.000 | 72.666 | 1,187,700 |
| 2024-03-18 | 73.000 | 77.000 | 73.000 | 76.000 | 72.666 | 1,404,800 |
| 2024-03-15 | 75.000 | 77.000 | 74.000 | 74.000 | 70.754 | 699,000 |
| 2024-03-14 | 70.000 | 78.000 | 70.000 | 76.000 | 72.666 | 2,802,300 |
| 2024-03-13 | 73.000 | 76.000 | 73.000 | 76.000 | 72.666 | 346,700 |
| 2024-03-08 | 73.000 | 79.000 | 73.000 | 75.000 | 71.710 | 2,108,200 |
| 2024-03-07 | 72.000 | 79.000 | 72.000 | 76.000 | 72.666 | 592,600 |
| 2024-03-06 | 72.000 | 80.000 | 72.000 | 77.000 | 73.623 | 4,294,900 |
| 2024-03-05 | 69.000 | 75.000 | 69.000 | 73.000 | 69.798 | 1,770,000 |
| 2024-03-04 | 75.000 | 79.000 | 74.000 | 74.000 | 70.754 | 3,026,200 |
| 2024-03-01 | 76.000 | 82.000 | 76.000 | 78.000 | 74.579 | 8,257,500 |
| 2024-02-29 | 80.000 | 81.000 | 75.000 | 75.000 | 71.710 | 7,726,700 |
| 2024-02-28 | 79.000 | 83.000 | 72.000 | 79.000 | 75.535 | 29,634,300 |
| 2024-02-27 | 74.000 | 74.000 | 71.000 | 73.000 | 69.798 | 5,183,600 |
| 2024-02-26 | 74.000 | 77.000 | 72.000 | 74.000 | 70.754 | 4,154,100 |
| 2024-02-23 | 88.000 | 88.000 | 75.000 | 75.000 | 71.710 | 15,444,500 |
| 2024-02-22 | 89.000 | 104.00 | 75.000 | 78.000 | 74.579 | 53,749,300 |
| 2024-02-21 | 68.000 | 95.000 | 68.000 | 89.000 | 85.096 | 62,180,200 |
| 2024-02-20 | 67.000 | 77.000 | 67.000 | 73.000 | 69.798 | 2,282,500 |
| 2024-02-19 | 71.000 | 72.000 | 69.000 | 71.000 | 67.886 | 618,400 |
| 2024-02-16 | 72.000 | 72.000 | 68.000 | 71.000 | 67.886 | 1,162,700 |
| 2024-02-15 | 74.000 | 74.000 | 69.000 | 72.000 | 68.842 | 1,720,800 |
| 2024-02-13 | 74.000 | 75.000 | 74.000 | 74.000 | 70.754 | 139,000 |
| 2024-02-12 | 76.000 | 76.000 | 74.000 | 75.000 | 71.710 | 343,200 |
| 2024-02-07 | 76.000 | 78.000 | 74.000 | 76.000 | 72.666 | 409,000 |
| 2024-02-06 | 76.000 | 77.000 | 76.000 | 77.000 | 73.623 | 135,600 |
| 2024-02-05 | 76.000 | 77.000 | 75.000 | 77.000 | 73.623 | 336,000 |
| 2024-02-02 | 78.000 | 78.000 | 76.000 | 76.000 | 72.666 | 356,200 |
| 2024-02-01 | 78.000 | 78.000 | 77.000 | 78.000 | 74.579 | 161,700 |
| 2024-01-31 | 77.000 | 78.000 | 77.000 | 77.000 | 73.623 | 409,300 |
| 2024-01-30 | 78.000 | 78.000 | 77.000 | 78.000 | 74.579 | 88,800 |
| 2024-01-29 | 76.000 | 79.000 | 76.000 | 77.000 | 73.623 | 740,100 |
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.