Malacca Trust Wuwungan Insurance PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	141.07	143.02	134.26	136.21	130.24	6,078,040
2022-05-12	150.80	154.70	141.07	141.07	134.89	6,897,628
2022-05-11	157.61	157.61	146.91	150.80	144.19	4,078,202
2022-05-10	142.05	160.53	142.05	155.67	148.84	10,016,048
2022-05-09	143.02	156.64	143.02	150.80	144.19	3,690,404
2022-04-28	154.70	163.45	149.83	150.80	144.19	19,359,693
2022-04-27	147.89	173.18	145.94	154.70	147.91	80,695,847
2022-04-26	143.02	152.75	138.16	146.91	140.47	15,856,764
2022-04-25	157.61	157.61	143.02	143.02	136.75	12,961,793
2022-04-22	165.40	185.83	152.75	152.75	146.05	107,183,915
2022-04-21	156.64	166.37	148.86	163.45	156.28	54,000,466
2022-04-20	153.72	159.56	147.89	152.75	146.05	12,750,267
2022-04-19	152.75	177.07	151.78	153.72	146.98	82,557,854
2022-04-18	179.99	204.32	162.48	162.48	155.35	158,234,730
2022-04-14	129.40	174.15	128.43	174.15	166.52	52,080,181
2022-04-13	128.43	134.26	127.45	129.40	123.72	2,285,573
2022-04-12	129.40	131.35	127.45	128.43	122.79	1,036,869
2022-04-11	132.32	134.26	129.40	129.40	123.72	1,091,960
2022-04-08	131.35	133.29	129.40	133.29	127.44	1,430,629
2022-04-07	129.40	132.32	129.40	131.35	125.58	819,690
2022-04-06	126.48	133.29	126.48	130.37	124.65	1,586,138
2022-04-05	128.43	133.29	128.43	131.35	125.58	974,480
2022-04-04	124.53	136.21	124.53	132.32	126.51	1,667,337
2022-04-01	126.48	136.21	126.48	131.35	125.58	1,763,952
2022-03-31	125.51	140.10	125.51	133.29	127.44	2,540,576
2022-03-30	143.99	145.94	134.26	134.26	128.37	8,878,554
2022-03-29	121.62	152.75	121.62	143.99	137.68	54,312,205
2022-03-28	124.53	135.24	124.53	129.40	123.72	1,164,833
2022-03-25	133.29	134.26	130.37	131.35	125.58	681,344
2022-03-24	131.35	135.24	131.35	133.29	127.44	1,249,937
2022-03-23	132.32	136.21	130.37	133.29	127.44	1,667,337
2022-03-22	126.48	139.13	126.48	132.32	126.51	6,480,639
2022-03-21	126.48	135.24	126.48	134.26	128.37	4,170,912
2022-03-18	121.62	141.07	121.62	128.43	122.79	9,423,815
2022-03-17	120.64	130.37	120.64	128.43	122.79	1,358,064
2022-03-16	126.48	134.26	126.48	128.43	122.79	2,565,039
2022-03-15	133.29	142.05	127.45	127.45	121.86	9,483,223
2022-03-14	129.40	138.16	129.40	133.29	127.44	2,403,259
2022-03-11	137.18	141.07	136.21	136.21	130.24	3,425,842
2022-03-10	129.40	139.13	129.40	136.21	130.24	4,164,745
2022-03-09	126.48	137.18	126.48	134.26	128.37	1,507,407
2022-03-08	125.51	137.18	125.51	135.24	129.31	1,714,719
2022-03-07	134.26	143.99	133.29	133.29	127.44	5,031,304
2022-03-04	141.07	147.89	141.07	143.02	136.75	3,466,235
2022-03-02	153.72	156.64	143.02	144.97	138.61	7,063,724
2022-03-01	148.86	164.42	148.86	153.72	146.98	31,416,179
2022-02-25	147.89	154.70	140.10	151.78	145.12	15,277,482
2022-02-24	160.53	160.53	149.83	149.83	143.26	6,634,505
2022-02-23	156.64	174.15	155.67	160.53	153.49	46,563,230
2022-02-22	158.59	161.51	154.70	155.67	148.84	3,998,340
2022-02-21	157.61	163.45	156.64	158.59	151.63	3,627,912
2022-02-18	156.64	163.45	156.64	157.61	150.70	9,503,060
2022-02-17	151.78	168.32	151.78	156.64	149.77	22,056,191
2022-02-16	152.75	165.40	152.75	159.56	152.56	6,686,821
2022-02-15	163.45	167.34	156.64	160.53	153.49	12,644,812
2022-02-14	176.10	179.02	163.45	163.45	156.28	10,879,215
2022-02-11	166.37	180.96	166.37	175.13	167.45	44,406,237
2022-02-10	171.24	172.21	166.37	167.34	160.00	3,218,324
2022-02-09	168.32	173.18	168.32	170.26	162.79	2,757,139
2022-02-08	170.26	173.18	168.32	168.32	160.93	3,836,149

← NewerPage 19 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.