Malacca Trust Wuwungan Insurance PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	132.32	132.32	128.43	131.35	125.58	3,589,060
2022-08-09	138.16	139.13	128.43	130.37	124.65	7,882,695
2022-08-08	145.94	145.94	137.18	137.18	131.17	2,422,890
2022-08-05	141.07	147.89	141.07	143.02	136.75	6,029,733
2022-08-04	129.40	143.02	129.40	141.07	134.89	6,122,854
2022-08-03	128.43	139.13	128.43	137.18	131.17	2,526,701
2022-08-02	130.37	139.13	130.37	136.21	130.24	1,763,541
2022-08-01	137.18	140.10	137.18	137.18	131.17	1,420,453
2022-07-29	140.10	140.10	137.18	138.16	132.10	1,652,947
2022-07-28	136.21	140.10	136.21	138.16	132.10	1,945,774
2022-07-27	137.18	142.05	137.18	138.16	132.10	4,881,447
2022-07-26	143.02	143.99	136.21	139.13	133.03	6,878,510
2022-07-25	136.21	144.97	136.21	143.02	136.75	8,192,276
2022-07-22	139.13	142.05	136.21	139.13	133.03	4,622,435
2022-07-21	139.13	140.10	137.18	139.13	133.03	1,959,444
2022-07-20	137.18	142.05	137.18	139.13	133.03	2,762,175
2022-07-19	139.13	141.07	137.18	139.13	133.03	2,084,428
2022-07-18	138.16	143.99	134.26	138.16	132.10	7,462,315
2022-07-15	131.35	142.05	131.35	138.16	132.10	5,183,319
2022-07-14	145.94	147.89	138.16	139.13	133.03	8,113,441
2022-07-13	143.02	146.91	143.02	146.91	140.47	4,369,693
2022-07-12	143.99	146.91	142.05	143.02	136.75	8,985,962
2022-07-11	134.26	157.61	134.26	143.02	136.75	75,720,353
2022-07-08	131.35	142.05	131.35	141.07	134.89	1,959,342
2022-07-07	138.16	142.05	138.16	139.13	133.03	2,416,724
2022-07-06	144.97	145.94	138.16	139.13	133.03	3,724,116
2022-07-05	137.18	144.97	131.35	144.97	138.61	9,065,515
2022-07-04	145.94	153.72	137.18	137.18	131.17	4,629,322
2022-07-01	148.86	155.67	145.94	146.91	140.47	10,250,186
2022-06-30	153.72	157.61	148.86	148.86	142.33	6,168,900
2022-06-29	154.70	158.59	148.86	153.72	146.98	9,444,680
2022-06-28	160.53	171.24	153.72	154.70	147.91	41,492,149
2022-06-27	162.48	163.45	158.59	160.53	153.49	6,442,713
2022-06-24	164.42	164.42	158.59	162.48	155.35	16,969,692
2022-06-23	156.64	162.48	154.70	162.48	155.35	27,201,892
2022-06-22	156.64	158.59	153.72	155.67	148.84	5,444,284
2022-06-21	153.72	158.59	153.72	156.64	149.77	7,665,207
2022-06-20	158.59	159.56	152.75	153.72	146.98	12,310,666
2022-06-17	156.64	173.18	152.75	156.64	149.77	70,501,471
2022-06-16	159.56	184.86	155.67	163.45	156.28	128,006,819
2022-06-15	153.72	162.48	151.78	159.56	152.56	40,055,969
2022-06-14	151.78	158.59	147.89	151.78	145.12	14,133,513
2022-06-13	146.91	160.53	146.91	150.80	144.19	48,288,228
2022-06-10	146.91	149.83	144.97	146.91	140.47	6,714,161
2022-06-09	143.99	149.83	143.02	145.94	139.54	11,102,972
2022-06-08	152.75	152.75	142.05	143.99	137.68	28,993,699
2022-06-07	135.24	187.78	135.24	145.94	139.54	249,804,140
2022-06-06	140.10	146.91	140.10	143.99	137.68	2,857,352
2022-06-03	145.94	153.72	143.02	143.99	137.68	21,492,429
2022-06-02	136.21	146.91	136.21	144.97	138.61	2,748,814
2022-05-31	140.10	149.83	140.10	144.97	138.61	10,350,399
2022-05-30	134.26	179.99	134.26	147.89	141.40	186,111,595
2022-05-27	131.35	143.02	131.35	139.13	133.03	4,726,040
2022-05-25	137.18	143.99	137.18	139.13	133.03	8,004,698
2022-05-24	136.21	148.86	135.24	137.18	131.17	22,827,470
2022-05-23	132.32	158.59	131.35	140.10	133.96	76,202,711
2022-05-20	127.45	136.21	127.45	132.32	126.51	5,316,833
2022-05-19	137.18	139.13	135.24	136.21	130.24	2,839,879
2022-05-18	135.24	142.05	134.26	136.21	130.24	5,676,264
2022-05-17	137.18	140.10	132.32	134.26	128.37	3,892,063

← NewerPage 18 of 21 · 1,220 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.