Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 90.000 | 90.000 | 86.000 | 86.000 | 82.228 | 1,273,100 |
| 2023-08-03 | 90.000 | 90.000 | 88.000 | 89.000 | 85.096 | 1,053,200 |
| 2023-08-02 | 88.000 | 92.000 | 88.000 | 89.000 | 85.096 | 6,128,100 |
| 2023-08-01 | 87.000 | 89.000 | 86.000 | 88.000 | 84.140 | 2,366,900 |
| 2023-07-31 | 87.000 | 88.000 | 86.000 | 87.000 | 83.184 | 1,675,800 |
| 2023-07-28 | 81.000 | 88.000 | 81.000 | 87.000 | 83.184 | 1,461,900 |
| 2023-07-27 | 82.000 | 87.000 | 82.000 | 86.000 | 82.228 | 2,919,300 |
| 2023-07-26 | 91.000 | 91.000 | 86.000 | 87.000 | 83.184 | 4,774,900 |
| 2023-07-25 | 91.000 | 91.000 | 89.000 | 90.000 | 86.052 | 2,073,500 |
| 2023-07-24 | 90.000 | 94.000 | 89.000 | 90.000 | 86.052 | 7,514,100 |
| 2023-07-21 | 90.000 | 91.000 | 89.000 | 90.000 | 86.052 | 1,982,100 |
| 2023-07-20 | 90.000 | 91.000 | 89.000 | 89.000 | 85.096 | 4,471,800 |
| 2023-07-18 | 92.000 | 94.000 | 88.000 | 88.000 | 84.140 | 12,587,300 |
| 2023-07-17 | 89.000 | 92.000 | 87.000 | 92.000 | 87.965 | 4,623,100 |
| 2023-07-14 | 90.000 | 91.000 | 88.000 | 88.000 | 84.140 | 1,775,400 |
| 2023-07-13 | 89.000 | 93.000 | 87.000 | 90.000 | 86.052 | 8,919,200 |
| 2023-07-12 | 86.000 | 91.000 | 86.000 | 89.000 | 85.096 | 6,112,600 |
| 2023-07-11 | 87.000 | 90.000 | 85.000 | 86.000 | 82.228 | 9,306,400 |
| 2023-07-10 | 86.000 | 87.000 | 85.000 | 86.000 | 82.228 | 1,062,300 |
| 2023-07-07 | 87.000 | 87.000 | 86.000 | 87.000 | 83.184 | 620,000 |
| 2023-07-06 | 86.000 | 87.000 | 85.000 | 87.000 | 83.184 | 976,200 |
| 2023-07-05 | 86.000 | 87.000 | 85.000 | 86.000 | 82.228 | 1,416,600 |
| 2023-07-04 | 87.000 | 88.000 | 86.000 | 86.000 | 82.228 | 915,400 |
| 2023-07-03 | 86.000 | 88.000 | 86.000 | 87.000 | 83.184 | 794,600 |
| 2023-06-27 | 87.000 | 87.000 | 85.000 | 86.000 | 82.228 | 612,000 |
| 2023-06-26 | 87.000 | 88.000 | 86.000 | 87.000 | 83.184 | 1,235,200 |
| 2023-06-23 | 87.000 | 88.000 | 86.000 | 87.000 | 83.184 | 1,574,100 |
| 2023-06-22 | 86.000 | 88.000 | 85.000 | 87.000 | 83.184 | 577,900 |
| 2023-06-21 | 88.000 | 88.000 | 85.000 | 86.000 | 82.228 | 1,772,500 |
| 2023-06-20 | 87.000 | 88.000 | 85.000 | 85.000 | 81.272 | 1,231,300 |
| 2023-06-19 | 87.000 | 88.000 | 85.000 | 87.000 | 83.184 | 1,432,600 |
| 2023-06-16 | 86.000 | 89.000 | 85.000 | 87.000 | 83.184 | 1,946,800 |
| 2023-06-15 | 85.000 | 88.000 | 85.000 | 86.000 | 82.228 | 1,754,400 |
| 2023-06-14 | 88.000 | 88.000 | 84.000 | 85.000 | 81.272 | 3,264,100 |
| 2023-06-13 | 87.000 | 90.000 | 87.000 | 88.000 | 84.140 | 1,375,300 |
| 2023-06-12 | 90.000 | 90.000 | 87.000 | 87.000 | 83.184 | 1,531,500 |
| 2023-06-09 | 87.000 | 91.000 | 87.000 | 90.000 | 86.052 | 4,411,900 |
| 2023-06-08 | 85.000 | 89.000 | 85.000 | 86.000 | 82.228 | 3,140,000 |
| 2023-06-07 | 80.000 | 88.000 | 80.000 | 85.000 | 81.272 | 2,427,100 |
| 2023-06-06 | 86.000 | 87.000 | 84.000 | 86.000 | 82.228 | 1,116,400 |
| 2023-06-05 | 81.000 | 87.000 | 81.000 | 86.000 | 82.228 | 1,667,600 |
| 2023-05-31 | 90.000 | 90.000 | 84.000 | 84.000 | 80.316 | 8,706,900 |
| 2023-05-30 | 89.000 | 91.000 | 89.000 | 90.000 | 86.052 | 2,452,400 |
| 2023-05-29 | 93.000 | 94.000 | 86.000 | 89.000 | 85.096 | 4,725,100 |
| 2023-05-26 | 93.000 | 94.000 | 90.000 | 92.000 | 87.965 | 2,670,200 |
| 2023-05-25 | 93.000 | 94.000 | 91.000 | 92.000 | 87.965 | 3,145,400 |
| 2023-05-24 | 93.000 | 96.000 | 91.000 | 92.000 | 87.965 | 9,804,600 |
| 2023-05-23 | 90.000 | 95.000 | 90.000 | 92.000 | 87.965 | 11,214,300 |
| 2023-05-22 | 90.000 | 91.000 | 89.000 | 90.000 | 86.052 | 4,012,800 |
| 2023-05-19 | 91.000 | 93.000 | 90.000 | 90.000 | 86.052 | 4,378,000 |
| 2023-05-17 | 89.000 | 94.000 | 88.000 | 91.000 | 87.009 | 13,963,700 |
| 2023-05-16 | 98.000 | 98.000 | 88.000 | 89.000 | 85.096 | 5,551,300 |
| 2023-05-15 | 97.000 | 97.000 | 88.000 | 89.000 | 85.096 | 4,863,400 |
| 2023-05-12 | 85.000 | 91.000 | 85.000 | 89.000 | 85.096 | 9,280,000 |
| 2023-05-11 | 96.000 | 97.000 | 91.000 | 91.000 | 87.009 | 11,667,200 |
| 2023-05-10 | 97.000 | 106.00 | 97.000 | 97.000 | 92.745 | 71,140,300 |
| 2023-05-09 | 112.00 | 112.00 | 104.00 | 104.00 | 99.438 | 61,422,500 |
| 2023-05-08 | 86.000 | 112.00 | 85.000 | 111.00 | 106.13 | 251,154,000 |
| 2023-05-05 | 86.000 | 87.000 | 85.000 | 86.000 | 82.228 | 2,699,900 |
| 2023-05-04 | 87.000 | 88.000 | 84.000 | 86.000 | 82.228 | 4,984,800 |
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.