Malacca Trust Wuwungan Insurance PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	155.67	161.51	150.80	155.67	148.84	25,125,583
2022-11-02	158.59	181.94	158.59	158.59	151.63	129,684,435
2022-11-01	170.26	170.26	170.26	170.26	162.79	1,797,665
2022-10-31	194.59	198.48	182.91	182.91	174.89	3,877,673
2022-10-28	157.61	210.15	156.64	196.53	187.91	273,756,873
2022-10-27	135.24	158.59	135.24	157.61	150.70	89,896,624
2022-10-26	135.24	139.13	134.26	134.26	128.37	9,267,689
2022-10-25	135.24	138.16	133.29	135.24	129.31	10,460,068
2022-10-24	136.21	140.10	133.29	134.26	128.37	13,954,055
2022-10-21	134.26	143.02	134.26	135.24	129.31	25,381,615
2022-10-20	130.37	138.16	130.37	136.21	130.24	13,516,304
2022-10-19	138.16	139.13	132.32	133.29	127.44	10,986,931
2022-10-18	134.26	138.16	133.29	137.18	131.17	13,227,177
2022-10-17	135.24	143.99	133.29	135.24	129.31	13,558,445
2022-10-14	148.86	150.80	143.02	143.02	136.75	22,687,892
2022-10-13	137.18	153.72	137.18	146.91	140.47	33,828,380
2022-10-12	155.67	155.67	146.91	146.91	140.47	9,413,537
2022-10-11	171.24	194.59	157.61	157.61	150.70	317,835,235
2022-10-10	130.37	170.26	128.43	169.29	161.86	247,626,899
2022-10-07	129.40	130.37	128.43	130.37	124.65	1,130,709
2022-10-06	130.37	133.29	129.40	129.40	123.72	2,158,842
2022-10-05	130.37	133.29	129.40	130.37	124.65	2,286,087
2022-10-04	128.43	131.35	127.45	130.37	124.65	456,148
2022-10-03	131.35	131.35	127.45	129.40	123.72	620,292
2022-09-30	132.32	132.32	128.43	128.43	122.79	2,179,399
2022-09-29	130.37	138.16	130.37	131.35	125.58	6,529,461
2022-09-28	132.32	133.29	130.37	132.32	126.51	1,124,234
2022-09-27	130.37	132.32	130.37	130.37	124.65	1,258,879
2022-09-26	132.32	132.32	130.37	130.37	124.65	1,310,168
2022-09-23	131.35	134.26	131.35	132.32	126.51	1,683,371
2022-09-22	128.43	135.24	128.43	132.32	126.51	2,291,946
2022-09-21	134.26	139.13	127.45	131.35	125.58	9,436,149
2022-09-20	133.29	137.18	132.32	134.26	128.37	1,818,632
2022-09-19	128.43	137.18	128.43	133.29	127.44	3,572,615
2022-09-16	137.18	143.99	131.35	132.32	126.51	6,835,239
2022-09-15	140.10	144.97	140.10	141.07	134.89	2,230,276
2022-09-14	137.18	146.91	137.18	142.05	135.82	14,160,442
2022-09-13	135.24	138.16	135.24	137.18	131.17	2,795,271
2022-09-12	142.05	142.05	136.21	136.21	130.24	6,672,945
2022-09-09	151.78	153.72	141.07	142.05	135.82	11,947,741
2022-09-08	145.94	154.70	145.94	150.80	144.19	19,935,377
2022-09-07	144.97	149.83	141.07	144.97	138.61	17,492,444
2022-09-06	143.02	143.99	140.10	143.02	136.75	4,020,952
2022-09-05	143.02	145.94	140.10	141.07	134.89	4,203,494
2022-09-02	143.02	147.89	139.13	143.02	136.75	23,456,807
2022-09-01	137.18	144.97	137.18	143.02	136.75	20,830,510
2022-08-31	137.18	143.02	137.18	137.18	131.17	12,336,259
2022-08-30	134.26	139.13	134.26	136.21	130.24	5,952,337
2022-08-29	138.16	143.99	134.26	137.18	131.17	17,111,943
2022-08-26	143.02	144.97	135.24	136.21	130.24	15,821,201
2022-08-25	155.67	160.53	144.97	144.97	138.61	67,738,781
2022-08-24	126.48	164.42	126.48	155.67	148.84	177,459,676
2022-08-23	123.56	132.32	123.56	130.37	124.65	1,133,793
2022-08-22	124.53	135.24	124.53	130.37	124.65	2,253,813
2022-08-19	131.35	142.05	129.40	130.37	124.65	23,405,211
2022-08-18	126.48	132.32	126.48	129.40	123.72	1,463,725
2022-08-16	133.29	137.18	130.37	130.37	124.65	9,300,784
2022-08-15	132.32	134.26	131.35	133.29	127.44	1,078,496
2022-08-12	132.32	134.26	130.37	131.35	125.58	745,686
2022-08-11	131.35	133.29	130.37	132.32	126.51	1,283,033

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.