Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 82.000 | 82.000 | 80.000 | 81.000 | 77.447 | 2,977,500 |
| 2023-10-30 | 82.000 | 84.000 | 81.000 | 81.000 | 77.447 | 3,954,400 |
| 2023-10-27 | 81.000 | 86.000 | 81.000 | 82.000 | 78.403 | 13,396,700 |
| 2023-10-26 | 80.000 | 87.000 | 80.000 | 81.000 | 77.447 | 11,804,700 |
| 2023-10-25 | 80.000 | 97.000 | 80.000 | 85.000 | 81.272 | 87,347,000 |
| 2023-10-24 | 81.000 | 82.000 | 80.000 | 80.000 | 76.491 | 2,320,400 |
| 2023-10-23 | 81.000 | 83.000 | 81.000 | 81.000 | 77.447 | 1,222,000 |
| 2023-10-20 | 80.000 | 82.000 | 78.000 | 81.000 | 77.447 | 5,638,800 |
| 2023-10-19 | 81.000 | 81.000 | 79.000 | 80.000 | 76.491 | 1,702,800 |
| 2023-10-18 | 81.000 | 83.000 | 79.000 | 81.000 | 77.447 | 1,838,900 |
| 2023-10-17 | 82.000 | 83.000 | 80.000 | 80.000 | 76.491 | 2,790,100 |
| 2023-10-16 | 88.000 | 88.000 | 79.000 | 81.000 | 77.447 | 9,490,700 |
| 2023-10-13 | 84.000 | 85.000 | 78.000 | 80.000 | 76.491 | 9,972,100 |
| 2023-10-12 | 87.000 | 91.000 | 84.000 | 84.000 | 80.316 | 13,989,900 |
| 2023-10-11 | 96.000 | 96.000 | 86.000 | 89.000 | 85.096 | 17,220,200 |
| 2023-10-10 | 89.000 | 99.000 | 89.000 | 96.000 | 91.789 | 12,563,300 |
| 2023-10-09 | 103.00 | 104.00 | 86.000 | 90.000 | 86.052 | 25,038,400 |
| 2023-10-06 | 83.000 | 103.00 | 82.000 | 102.00 | 97.526 | 97,604,400 |
| 2023-10-05 | 79.000 | 85.000 | 79.000 | 82.000 | 78.403 | 7,285,300 |
| 2023-10-04 | 81.000 | 82.000 | 78.000 | 79.000 | 75.535 | 1,772,800 |
| 2023-10-03 | 80.000 | 81.000 | 79.000 | 81.000 | 77.447 | 586,100 |
| 2023-10-02 | 79.000 | 81.000 | 78.000 | 79.000 | 75.535 | 617,500 |
| 2023-09-29 | 79.000 | 80.000 | 78.000 | 79.000 | 75.535 | 577,900 |
| 2023-09-27 | 79.000 | 80.000 | 77.000 | 78.000 | 74.579 | 1,272,800 |
| 2023-09-26 | 82.000 | 82.000 | 79.000 | 79.000 | 75.535 | 1,743,400 |
| 2023-09-25 | 78.000 | 82.000 | 78.000 | 81.000 | 77.447 | 3,539,400 |
| 2023-09-22 | 77.000 | 78.000 | 76.000 | 77.000 | 73.623 | 656,300 |
| 2023-09-21 | 79.000 | 80.000 | 77.000 | 77.000 | 73.623 | 1,962,200 |
| 2023-09-20 | 80.000 | 86.000 | 78.000 | 78.000 | 74.579 | 14,007,500 |
| 2023-09-19 | 81.000 | 82.000 | 80.000 | 80.000 | 76.491 | 1,395,000 |
| 2023-09-18 | 80.000 | 83.000 | 80.000 | 80.000 | 76.491 | 620,000 |
| 2023-09-15 | 82.000 | 83.000 | 81.000 | 81.000 | 77.447 | 955,200 |
| 2023-09-14 | 82.000 | 83.000 | 81.000 | 82.000 | 78.403 | 758,500 |
| 2023-09-13 | 81.000 | 82.000 | 80.000 | 82.000 | 78.403 | 990,900 |
| 2023-09-12 | 82.000 | 82.000 | 79.000 | 80.000 | 76.491 | 1,481,900 |
| 2023-09-11 | 82.000 | 83.000 | 81.000 | 82.000 | 78.403 | 258,600 |
| 2023-09-08 | 83.000 | 83.000 | 81.000 | 82.000 | 78.403 | 636,200 |
| 2023-09-07 | 83.000 | 84.000 | 81.000 | 82.000 | 78.403 | 1,495,600 |
| 2023-09-06 | 83.000 | 85.000 | 82.000 | 83.000 | 79.359 | 457,100 |
| 2023-09-05 | 81.000 | 84.000 | 81.000 | 83.000 | 79.359 | 1,533,300 |
| 2023-09-04 | 80.000 | 82.000 | 79.000 | 81.000 | 77.447 | 633,400 |
| 2023-09-01 | 82.000 | 82.000 | 80.000 | 80.000 | 76.491 | 1,977,200 |
| 2023-08-31 | 82.000 | 83.000 | 80.000 | 82.000 | 78.403 | 1,230,900 |
| 2023-08-30 | 83.000 | 83.000 | 82.000 | 82.000 | 78.403 | 702,100 |
| 2023-08-29 | 83.000 | 84.000 | 83.000 | 84.000 | 80.316 | 424,700 |
| 2023-08-28 | 84.000 | 84.000 | 83.000 | 83.000 | 79.359 | 689,200 |
| 2023-08-25 | 84.000 | 84.000 | 82.000 | 83.000 | 79.359 | 735,000 |
| 2023-08-24 | 82.000 | 84.000 | 82.000 | 84.000 | 80.316 | 364,000 |
| 2023-08-23 | 83.000 | 84.000 | 82.000 | 82.000 | 78.403 | 1,438,000 |
| 2023-08-22 | 84.000 | 84.000 | 83.000 | 83.000 | 79.359 | 1,386,900 |
| 2023-08-21 | 84.000 | 85.000 | 83.000 | 84.000 | 80.316 | 958,800 |
| 2023-08-18 | 85.000 | 85.000 | 83.000 | 85.000 | 81.272 | 995,400 |
| 2023-08-16 | 84.000 | 86.000 | 84.000 | 84.000 | 80.316 | 590,900 |
| 2023-08-15 | 86.000 | 87.000 | 84.000 | 84.000 | 80.316 | 1,387,500 |
| 2023-08-14 | 85.000 | 87.000 | 84.000 | 86.000 | 82.228 | 1,256,300 |
| 2023-08-11 | 84.000 | 87.000 | 84.000 | 86.000 | 82.228 | 1,583,100 |
| 2023-08-10 | 86.000 | 86.000 | 85.000 | 85.000 | 81.272 | 1,228,200 |
| 2023-08-09 | 87.000 | 87.000 | 85.000 | 86.000 | 82.228 | 1,169,200 |
| 2023-08-08 | 87.000 | 88.000 | 86.000 | 86.000 | 82.228 | 676,900 |
| 2023-08-07 | 87.000 | 88.000 | 86.000 | 87.000 | 83.184 | 1,124,600 |
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.