Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 102.00 | 107.00 | 100.00 | 102.00 | 97.526 | 7,991,700 |
| 2023-01-25 | 104.00 | 106.00 | 101.00 | 102.00 | 97.526 | 3,263,600 |
| 2023-01-24 | 99.000 | 103.00 | 98.000 | 103.00 | 98.482 | 4,510,200 |
| 2023-01-20 | 98.000 | 100.00 | 97.000 | 98.000 | 93.701 | 2,595,300 |
| 2023-01-19 | 96.000 | 99.000 | 95.000 | 97.000 | 92.745 | 1,965,700 |
| 2023-01-18 | 94.000 | 101.00 | 92.000 | 95.000 | 90.833 | 10,557,600 |
| 2023-01-17 | 92.000 | 95.000 | 92.000 | 93.000 | 88.921 | 1,002,200 |
| 2023-01-16 | 93.000 | 94.000 | 91.000 | 92.000 | 87.965 | 702,100 |
| 2023-01-13 | 93.000 | 101.00 | 90.000 | 93.000 | 88.921 | 4,301,200 |
| 2023-01-12 | 94.000 | 95.000 | 91.000 | 93.000 | 88.921 | 871,000 |
| 2023-01-11 | 97.000 | 97.000 | 92.000 | 94.000 | 89.877 | 1,433,300 |
| 2023-01-10 | 96.000 | 100.00 | 95.000 | 95.000 | 90.833 | 858,200 |
| 2023-01-09 | 97.000 | 99.000 | 95.000 | 97.000 | 92.745 | 733,400 |
| 2023-01-06 | 100.00 | 104.00 | 96.000 | 97.000 | 92.745 | 4,909,400 |
| 2023-01-05 | 103.00 | 109.00 | 99.000 | 100.00 | 95.614 | 3,347,300 |
| 2023-01-04 | 94.000 | 103.00 | 94.000 | 101.00 | 96.570 | 2,564,800 |
| 2023-01-03 | 100.00 | 102.00 | 99.000 | 101.00 | 96.570 | 1,333,300 |
| 2023-01-02 | 100.00 | 101.00 | 98.000 | 100.00 | 95.614 | 2,965,700 |
| 2022-12-30 | 105.00 | 105.00 | 97.000 | 99.000 | 94.658 | 5,397,200 |
| 2022-12-29 | 104.00 | 106.00 | 102.00 | 102.00 | 97.526 | 3,490,600 |
| 2022-12-28 | 107.00 | 115.00 | 103.00 | 104.00 | 99.438 | 26,816,500 |
| 2022-12-27 | 105.00 | 111.00 | 103.00 | 105.00 | 100.39 | 5,337,100 |
| 2022-12-26 | 105.08 | 105.08 | 101.18 | 103.13 | 98.607 | 2,289,479 |
| 2022-12-23 | 114.81 | 114.81 | 102.16 | 103.13 | 98.607 | 4,632,816 |
| 2022-12-22 | 101.18 | 109.94 | 101.18 | 107.02 | 102.33 | 6,469,436 |
| 2022-12-21 | 109.94 | 129.40 | 103.13 | 108.00 | 103.26 | 118,946,237 |
| 2022-12-20 | 122.59 | 122.59 | 109.94 | 109.94 | 105.12 | 7,040,495 |
| 2022-12-19 | 123.56 | 123.56 | 115.78 | 117.72 | 112.56 | 776,315 |
| 2022-12-16 | 118.70 | 118.70 | 114.81 | 117.72 | 112.56 | 653,696 |
| 2022-12-15 | 125.51 | 125.51 | 116.75 | 118.70 | 113.49 | 1,434,226 |
| 2022-12-14 | 117.72 | 121.62 | 116.75 | 118.70 | 113.49 | 1,559,209 |
| 2022-12-13 | 128.43 | 128.43 | 116.75 | 119.67 | 114.42 | 1,842,170 |
| 2022-12-12 | 127.45 | 127.45 | 117.72 | 119.67 | 114.42 | 3,508,479 |
| 2022-12-09 | 117.72 | 128.43 | 113.83 | 117.72 | 112.56 | 9,728,154 |
| 2022-12-08 | 113.83 | 118.70 | 113.83 | 113.83 | 108.84 | 10,507,553 |
| 2022-12-07 | 131.35 | 132.32 | 121.62 | 121.62 | 116.28 | 7,255,002 |
| 2022-12-06 | 134.26 | 135.24 | 130.37 | 130.37 | 124.65 | 4,564,569 |
| 2022-12-05 | 134.26 | 141.07 | 132.32 | 134.26 | 128.37 | 18,993,376 |
| 2022-12-02 | 134.26 | 136.21 | 133.29 | 133.29 | 127.44 | 3,511,973 |
| 2022-12-01 | 133.29 | 136.21 | 133.29 | 133.29 | 127.44 | 1,896,028 |
| 2022-11-30 | 134.26 | 137.18 | 134.26 | 135.24 | 129.31 | 3,258,101 |
| 2022-11-29 | 133.29 | 138.16 | 133.29 | 135.24 | 129.31 | 3,889,802 |
| 2022-11-28 | 136.21 | 138.16 | 134.26 | 135.24 | 129.31 | 4,385,522 |
| 2022-11-25 | 137.18 | 137.18 | 134.26 | 136.21 | 130.24 | 5,076,323 |
| 2022-11-24 | 139.13 | 141.07 | 135.24 | 137.18 | 131.17 | 9,941,941 |
| 2022-11-23 | 135.24 | 140.10 | 135.24 | 137.18 | 131.17 | 12,616,650 |
| 2022-11-22 | 130.37 | 140.10 | 130.37 | 135.24 | 129.31 | 8,051,978 |
| 2022-11-21 | 142.05 | 155.67 | 137.18 | 137.18 | 131.17 | 78,018,775 |
| 2022-11-18 | 129.40 | 136.21 | 129.40 | 136.21 | 130.24 | 45,363,861 |
| 2022-11-17 | 148.86 | 150.80 | 138.16 | 138.16 | 132.10 | 19,174,068 |
| 2022-11-16 | 146.91 | 150.80 | 144.97 | 147.89 | 141.40 | 4,639,086 |
| 2022-11-15 | 149.83 | 153.72 | 144.97 | 146.91 | 140.47 | 7,049,232 |
| 2022-11-14 | 145.94 | 149.83 | 141.07 | 146.91 | 140.47 | 5,315,600 |
| 2022-11-11 | 149.83 | 149.83 | 142.05 | 143.99 | 137.68 | 2,902,165 |
| 2022-11-10 | 152.75 | 152.75 | 143.02 | 143.99 | 137.68 | 2,615,813 |
| 2022-11-09 | 154.70 | 154.70 | 145.94 | 147.89 | 141.40 | 6,310,432 |
| 2022-11-08 | 161.51 | 161.51 | 146.91 | 149.83 | 143.26 | 11,224,255 |
| 2022-11-07 | 160.53 | 161.51 | 153.72 | 155.67 | 148.84 | 12,727,860 |
| 2022-11-04 | 155.67 | 158.59 | 153.72 | 154.70 | 147.91 | 10,505,601 |
| 2022-11-03 | 155.67 | 161.51 | 150.80 | 155.67 | 148.84 | 25,125,583 |
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.