Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1,100 |
| 2026-07-24 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 11,900 |
| 2026-07-23 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 31,900 |
| 2026-07-22 | 260.00 | 266.00 | 256.00 | 266.00 | 266.00 | 7,800 |
| 2026-07-21 | 264.00 | 272.00 | 244.00 | 260.00 | 260.00 | 33,200 |
| 2026-07-20 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 1,900 |
| 2026-07-17 | 266.00 | 266.00 | 246.00 | 264.00 | 264.00 | 900 |
| 2026-07-16 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 4,600 |
| 2026-07-15 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 62,900 |
| 2026-07-14 | 270.00 | 270.00 | 260.00 | 268.00 | 268.00 | 5,000 |
| 2026-07-13 | 270.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1,400 |
| 2026-07-10 | 274.00 | 274.00 | 266.00 | 272.00 | 272.00 | 3,600 |
| 2026-07-09 | 268.00 | 278.00 | 260.00 | 278.00 | 278.00 | 52,500 |
| 2026-07-08 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 2,800 |
| 2026-07-07 | 268.00 | 286.00 | 264.00 | 274.00 | 274.00 | 12,800 |
| 2026-07-06 | 280.00 | 288.00 | 264.00 | 288.00 | 288.00 | 4,200 |
| 2026-07-03 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 1,100 |
| 2026-07-02 | 268.00 | 268.00 | 252.00 | 266.00 | 266.00 | 1,200 |
| 2026-07-01 | 252.00 | 268.00 | 250.00 | 268.00 | 268.00 | 4,100 |
| 2026-06-30 | 258.00 | 270.00 | 250.00 | 270.00 | 270.00 | 8,800 |
| 2026-06-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-06-26 | 272.00 | 272.00 | 248.00 | 270.00 | 270.00 | 4,000 |
| 2026-06-25 | 252.00 | 276.00 | 242.00 | 274.00 | 274.00 | 142,000 |
| 2026-06-24 | 252.00 | 278.00 | 252.00 | 270.00 | 270.00 | 12,100 |
| 2026-06-23 | 252.00 | 270.00 | 252.00 | 270.00 | 270.00 | 2,300 |
| 2026-06-22 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 18,900 |
| 2026-06-19 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 28,000 |
| 2026-06-18 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-06-17 | 284.00 | 284.00 | 268.00 | 278.00 | 278.00 | 5,500 |
| 2026-06-16 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-06-15 | 266.00 | 286.00 | 246.00 | 286.00 | 286.00 | 17,300 |
| 2026-06-12 | 258.00 | 266.00 | 246.00 | 266.00 | 266.00 | 15,900 |
| 2026-06-11 | 272.00 | 272.00 | 260.00 | 260.00 | 257.86 | 18,100 |
| 2026-06-10 | 242.00 | 270.00 | 242.00 | 266.00 | 263.81 | 670,800 |
| 2026-06-09 | 244.00 | 244.00 | 218.00 | 242.00 | 240.01 | 144,600 |
| 2026-06-08 | 232.00 | 244.00 | 212.00 | 244.00 | 241.99 | 26,800 |
| 2026-06-05 | 240.00 | 248.00 | 230.00 | 246.00 | 243.98 | 17,800 |
| 2026-06-04 | 230.00 | 248.00 | 230.00 | 248.00 | 245.96 | 108,700 |
| 2026-06-03 | 260.00 | 260.00 | 228.00 | 250.00 | 247.95 | 222,000 |
| 2026-06-02 | 266.00 | 266.00 | 250.00 | 260.00 | 257.86 | 77,800 |
| 2026-06-01 | 266.00 | 266.00 | 266.00 | 266.00 | 263.81 | 0 |
| 2026-05-29 | 258.00 | 266.00 | 250.00 | 266.00 | 263.81 | 268,900 |
| 2026-05-28 | 268.00 | 268.00 | 268.00 | 268.00 | 265.80 | 0 |
| 2026-05-27 | 268.00 | 268.00 | 268.00 | 268.00 | 265.80 | 0 |
| 2026-05-26 | 270.00 | 270.00 | 256.00 | 268.00 | 265.80 | 40,700 |
| 2026-05-25 | 270.00 | 270.00 | 252.00 | 270.00 | 267.78 | 18,400 |
| 2026-05-22 | 274.00 | 274.00 | 252.00 | 272.00 | 269.76 | 13,300 |
| 2026-05-21 | 276.00 | 278.00 | 250.00 | 274.00 | 271.75 | 40,400 |
| 2026-05-20 | 262.00 | 282.00 | 250.00 | 282.00 | 279.68 | 1,860,100 |
| 2026-05-19 | 296.00 | 296.00 | 262.00 | 282.00 | 279.68 | 147,400 |
| 2026-05-18 | 298.00 | 298.00 | 256.00 | 296.00 | 293.57 | 131,000 |
| 2026-05-15 | 298.00 | 298.00 | 298.00 | 298.00 | 295.55 | 0 |
| 2026-05-14 | 298.00 | 298.00 | 298.00 | 298.00 | 295.55 | 0 |
| 2026-05-13 | 310.00 | 310.00 | 290.00 | 298.00 | 295.55 | 46,500 |
| 2026-05-12 | 314.00 | 314.00 | 292.00 | 310.00 | 307.45 | 182,900 |
| 2026-05-11 | 314.00 | 326.00 | 312.00 | 326.00 | 323.32 | 5,200 |
| 2026-05-08 | 330.00 | 330.00 | 312.00 | 314.00 | 311.42 | 4,000 |
| 2026-05-07 | 322.00 | 322.00 | 306.00 | 322.00 | 319.35 | 28,000 |
| 2026-05-06 | 308.00 | 324.00 | 308.00 | 324.00 | 321.34 | 44,700 |
| 2026-05-05 | 310.00 | 310.00 | 310.00 | 310.00 | 307.45 | 800 |
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.