Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 87.000 | 88.000 | 86.000 | 87.000 | 83.184 | 2,943,300 |
| 2023-05-02 | 87.000 | 89.000 | 86.000 | 87.000 | 83.184 | 4,774,500 |
| 2023-04-28 | 88.000 | 90.000 | 85.000 | 87.000 | 83.184 | 6,265,800 |
| 2023-04-27 | 88.000 | 89.000 | 85.000 | 85.000 | 81.272 | 7,318,200 |
| 2023-04-26 | 95.000 | 95.000 | 86.000 | 88.000 | 84.140 | 3,963,700 |
| 2023-04-18 | 90.000 | 90.000 | 87.000 | 87.000 | 83.184 | 6,211,000 |
| 2023-04-17 | 88.000 | 92.000 | 87.000 | 88.000 | 84.140 | 19,876,600 |
| 2023-04-14 | 84.000 | 110.00 | 84.000 | 87.000 | 83.184 | 226,517,400 |
| 2023-04-13 | 90.000 | 90.000 | 85.000 | 85.000 | 81.272 | 5,564,800 |
| 2023-04-12 | 85.000 | 88.000 | 85.000 | 86.000 | 82.228 | 4,595,100 |
| 2023-04-11 | 80.000 | 97.000 | 80.000 | 87.000 | 83.184 | 61,475,500 |
| 2023-04-10 | 88.000 | 90.000 | 85.000 | 85.000 | 81.272 | 7,992,700 |
| 2023-04-06 | 90.000 | 93.000 | 86.000 | 88.000 | 84.140 | 15,067,100 |
| 2023-04-05 | 85.000 | 103.00 | 84.000 | 89.000 | 85.096 | 116,684,000 |
| 2023-04-04 | 88.000 | 90.000 | 84.000 | 86.000 | 82.228 | 8,853,800 |
| 2023-04-03 | 82.000 | 90.000 | 82.000 | 86.000 | 82.228 | 11,077,600 |
| 2023-03-31 | 79.000 | 86.000 | 79.000 | 84.000 | 80.316 | 6,252,700 |
| 2023-03-30 | 77.000 | 90.000 | 77.000 | 83.000 | 79.359 | 25,825,500 |
| 2023-03-29 | 84.000 | 85.000 | 81.000 | 82.000 | 78.403 | 4,635,400 |
| 2023-03-28 | 77.000 | 85.000 | 77.000 | 84.000 | 80.316 | 5,360,700 |
| 2023-03-27 | 77.000 | 85.000 | 77.000 | 82.000 | 78.403 | 4,088,400 |
| 2023-03-24 | 92.000 | 92.000 | 78.000 | 80.000 | 76.491 | 6,643,100 |
| 2023-03-21 | 89.000 | 89.000 | 79.000 | 83.000 | 79.359 | 6,707,100 |
| 2023-03-20 | 85.000 | 89.000 | 81.000 | 81.000 | 77.447 | 16,296,600 |
| 2023-03-17 | 87.000 | 93.000 | 87.000 | 87.000 | 83.184 | 19,816,900 |
| 2023-03-16 | 95.000 | 98.000 | 93.000 | 93.000 | 88.921 | 6,002,800 |
| 2023-03-15 | 106.00 | 108.00 | 100.00 | 100.00 | 95.614 | 6,705,500 |
| 2023-03-14 | 116.00 | 120.00 | 107.00 | 107.00 | 102.31 | 43,029,600 |
| 2023-03-13 | 110.00 | 121.00 | 110.00 | 115.00 | 109.96 | 48,009,100 |
| 2023-03-10 | 125.00 | 135.00 | 118.00 | 118.00 | 112.82 | 87,452,600 |
| 2023-03-09 | 135.00 | 142.00 | 126.00 | 126.00 | 120.47 | 72,262,500 |
| 2023-03-08 | 110.00 | 136.00 | 108.00 | 135.00 | 129.08 | 236,936,300 |
| 2023-03-07 | 84.000 | 113.00 | 84.000 | 109.00 | 104.22 | 181,342,700 |
| 2023-03-06 | 88.000 | 91.000 | 88.000 | 88.000 | 84.140 | 1,200,600 |
| 2023-03-03 | 90.000 | 92.000 | 88.000 | 89.000 | 85.096 | 3,200,800 |
| 2023-03-02 | 90.000 | 94.000 | 90.000 | 90.000 | 86.052 | 5,005,200 |
| 2023-03-01 | 92.000 | 92.000 | 91.000 | 91.000 | 87.009 | 676,400 |
| 2023-02-28 | 92.000 | 93.000 | 90.000 | 92.000 | 87.965 | 1,510,800 |
| 2023-02-27 | 92.000 | 101.00 | 89.000 | 92.000 | 87.965 | 31,127,800 |
| 2023-02-24 | 90.000 | 92.000 | 90.000 | 92.000 | 87.965 | 564,400 |
| 2023-02-23 | 92.000 | 93.000 | 90.000 | 90.000 | 86.052 | 1,280,200 |
| 2023-02-22 | 92.000 | 94.000 | 91.000 | 92.000 | 87.965 | 1,681,600 |
| 2023-02-21 | 89.000 | 101.00 | 89.000 | 92.000 | 87.965 | 15,899,900 |
| 2023-02-20 | 88.000 | 94.000 | 88.000 | 93.000 | 88.921 | 1,562,700 |
| 2023-02-17 | 93.000 | 96.000 | 92.000 | 93.000 | 88.921 | 2,175,500 |
| 2023-02-16 | 93.000 | 95.000 | 93.000 | 93.000 | 88.921 | 689,500 |
| 2023-02-15 | 96.000 | 96.000 | 94.000 | 94.000 | 89.877 | 1,152,900 |
| 2023-02-14 | 97.000 | 100.00 | 95.000 | 96.000 | 91.789 | 1,827,800 |
| 2023-02-13 | 97.000 | 100.00 | 95.000 | 96.000 | 91.789 | 2,663,900 |
| 2023-02-10 | 100.00 | 100.00 | 95.000 | 96.000 | 91.789 | 3,124,400 |
| 2023-02-09 | 105.00 | 112.00 | 97.000 | 100.00 | 95.614 | 46,868,900 |
| 2023-02-08 | 104.00 | 104.00 | 100.00 | 100.00 | 95.614 | 1,307,800 |
| 2023-02-07 | 104.00 | 104.00 | 100.00 | 101.00 | 96.570 | 1,835,900 |
| 2023-02-06 | 105.00 | 105.00 | 102.00 | 103.00 | 98.482 | 1,104,800 |
| 2023-02-03 | 104.00 | 107.00 | 103.00 | 105.00 | 100.39 | 2,109,200 |
| 2023-02-02 | 104.00 | 105.00 | 103.00 | 104.00 | 99.438 | 1,223,200 |
| 2023-02-01 | 112.00 | 112.00 | 102.00 | 103.00 | 98.482 | 2,416,700 |
| 2023-01-31 | 103.00 | 118.00 | 101.00 | 103.00 | 98.482 | 13,667,500 |
| 2023-01-30 | 102.00 | 107.00 | 101.00 | 103.00 | 98.482 | 5,147,300 |
| 2023-01-27 | 102.00 | 103.00 | 101.00 | 102.00 | 97.526 | 1,668,300 |
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.