Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 78.000 | 78.000 | 76.000 | 76.000 | 72.666 | 409,100 |
| 2024-01-25 | 77.000 | 78.000 | 77.000 | 78.000 | 74.579 | 188,600 |
| 2024-01-24 | 76.000 | 79.000 | 76.000 | 77.000 | 73.623 | 641,900 |
| 2024-01-23 | 77.000 | 77.000 | 75.000 | 77.000 | 73.623 | 561,200 |
| 2024-01-22 | 78.000 | 78.000 | 76.000 | 76.000 | 72.666 | 345,000 |
| 2024-01-19 | 74.000 | 78.000 | 74.000 | 78.000 | 74.579 | 146,500 |
| 2024-01-18 | 77.000 | 80.000 | 76.000 | 78.000 | 74.579 | 781,600 |
| 2024-01-17 | 76.000 | 78.000 | 76.000 | 78.000 | 74.579 | 605,600 |
| 2024-01-16 | 76.000 | 78.000 | 76.000 | 77.000 | 73.623 | 309,700 |
| 2024-01-15 | 76.000 | 78.000 | 76.000 | 76.000 | 72.666 | 637,600 |
| 2024-01-12 | 78.000 | 79.000 | 77.000 | 77.000 | 73.623 | 1,419,400 |
| 2024-01-11 | 76.000 | 81.000 | 76.000 | 78.000 | 74.579 | 3,420,800 |
| 2024-01-10 | 77.000 | 78.000 | 76.000 | 78.000 | 74.579 | 512,400 |
| 2024-01-09 | 77.000 | 80.000 | 77.000 | 77.000 | 73.623 | 675,400 |
| 2024-01-08 | 72.000 | 80.000 | 72.000 | 78.000 | 74.579 | 649,300 |
| 2024-01-05 | 76.000 | 79.000 | 76.000 | 77.000 | 73.623 | 1,112,600 |
| 2024-01-04 | 75.000 | 83.000 | 75.000 | 76.000 | 72.666 | 5,632,200 |
| 2024-01-03 | 70.000 | 78.000 | 70.000 | 77.000 | 73.623 | 1,322,100 |
| 2024-01-02 | 68.000 | 79.000 | 68.000 | 75.000 | 71.710 | 3,433,900 |
| 2023-12-29 | 69.000 | 84.000 | 69.000 | 74.000 | 70.754 | 17,562,800 |
| 2023-12-28 | 70.000 | 74.000 | 70.000 | 74.000 | 70.754 | 1,073,600 |
| 2023-12-27 | 76.000 | 77.000 | 74.000 | 75.000 | 71.710 | 2,279,500 |
| 2023-12-22 | 74.000 | 77.000 | 74.000 | 76.000 | 72.666 | 408,200 |
| 2023-12-21 | 71.000 | 76.000 | 71.000 | 76.000 | 72.666 | 1,477,000 |
| 2023-12-20 | 69.000 | 77.000 | 69.000 | 76.000 | 72.666 | 1,641,300 |
| 2023-12-19 | 80.000 | 80.000 | 73.000 | 77.000 | 73.623 | 4,320,600 |
| 2023-12-18 | 80.000 | 81.000 | 79.000 | 80.000 | 76.491 | 1,222,700 |
| 2023-12-15 | 81.000 | 81.000 | 80.000 | 81.000 | 77.447 | 131,100 |
| 2023-12-14 | 82.000 | 82.000 | 80.000 | 81.000 | 77.447 | 544,600 |
| 2023-12-13 | 82.000 | 82.000 | 81.000 | 81.000 | 77.447 | 638,400 |
| 2023-12-12 | 81.000 | 83.000 | 80.000 | 82.000 | 78.403 | 1,721,300 |
| 2023-12-11 | 81.000 | 82.000 | 80.000 | 80.000 | 76.491 | 380,900 |
| 2023-12-08 | 81.000 | 82.000 | 80.000 | 81.000 | 77.447 | 981,400 |
| 2023-12-07 | 81.000 | 81.000 | 80.000 | 81.000 | 77.447 | 204,400 |
| 2023-12-06 | 81.000 | 82.000 | 80.000 | 80.000 | 76.491 | 2,001,700 |
| 2023-12-05 | 80.000 | 83.000 | 80.000 | 81.000 | 77.447 | 644,500 |
| 2023-12-04 | 80.000 | 84.000 | 76.000 | 81.000 | 77.447 | 24,134,500 |
| 2023-12-01 | 81.000 | 85.000 | 80.000 | 81.000 | 77.447 | 3,467,000 |
| 2023-11-30 | 81.000 | 82.000 | 80.000 | 80.000 | 76.491 | 1,800,600 |
| 2023-11-29 | 81.000 | 82.000 | 80.000 | 80.000 | 76.491 | 1,306,600 |
| 2023-11-28 | 81.000 | 82.000 | 80.000 | 80.000 | 76.491 | 1,159,900 |
| 2023-11-27 | 81.000 | 82.000 | 80.000 | 81.000 | 77.447 | 607,800 |
| 2023-11-24 | 81.000 | 82.000 | 80.000 | 81.000 | 77.447 | 1,087,600 |
| 2023-11-23 | 81.000 | 82.000 | 80.000 | 81.000 | 77.447 | 917,300 |
| 2023-11-22 | 81.000 | 83.000 | 80.000 | 81.000 | 77.447 | 2,023,700 |
| 2023-11-21 | 81.000 | 82.000 | 80.000 | 80.000 | 76.491 | 2,067,100 |
| 2023-11-20 | 83.000 | 83.000 | 80.000 | 80.000 | 76.491 | 2,302,100 |
| 2023-11-17 | 82.000 | 83.000 | 81.000 | 82.000 | 78.403 | 1,481,400 |
| 2023-11-16 | 82.000 | 84.000 | 81.000 | 81.000 | 77.447 | 3,497,300 |
| 2023-11-15 | 82.000 | 83.000 | 81.000 | 82.000 | 78.403 | 4,613,000 |
| 2023-11-14 | 80.000 | 89.000 | 80.000 | 81.000 | 77.447 | 37,595,500 |
| 2023-11-13 | 81.000 | 82.000 | 79.000 | 80.000 | 76.491 | 1,926,600 |
| 2023-11-10 | 81.000 | 81.000 | 80.000 | 81.000 | 77.447 | 888,900 |
| 2023-11-09 | 81.000 | 82.000 | 80.000 | 81.000 | 77.447 | 713,800 |
| 2023-11-08 | 81.000 | 83.000 | 80.000 | 81.000 | 77.447 | 2,399,600 |
| 2023-11-07 | 81.000 | 81.000 | 80.000 | 80.000 | 76.491 | 686,900 |
| 2023-11-06 | 81.000 | 82.000 | 79.000 | 81.000 | 77.447 | 2,504,000 |
| 2023-11-03 | 81.000 | 82.000 | 80.000 | 81.000 | 77.447 | 913,500 |
| 2023-11-02 | 81.000 | 82.000 | 80.000 | 81.000 | 77.447 | 1,967,900 |
| 2023-11-01 | 81.000 | 82.000 | 80.000 | 80.000 | 76.491 | 3,206,800 |
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.