Malacca Trust Wuwungan Insurance PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	172.21	174.15	166.37	168.32	160.93	7,391,086
2022-02-04	172.21	173.18	166.37	172.21	164.65	6,876,763
2022-02-03	173.18	175.13	164.42	170.26	162.79	11,020,849
2022-02-02	156.64	172.21	156.64	172.21	164.65	21,774,670
2022-01-31	164.42	170.26	156.64	156.64	149.77	9,489,699
2022-01-28	166.37	169.29	156.64	162.48	155.35	16,053,798
2022-01-27	178.05	179.99	166.37	166.37	159.07	14,046,559
2022-01-26	170.26	182.91	165.40	178.05	170.24	27,308,375
2022-01-25	184.86	188.75	172.21	172.21	164.65	22,745,964
2022-01-24	169.29	184.86	163.45	184.86	176.75	48,042,886
2022-01-21	178.05	190.69	167.34	170.26	162.79	43,238,217
2022-01-20	188.75	189.72	178.05	178.05	170.24	18,017,148
2022-01-19	204.32	204.32	190.69	190.69	182.33	19,170,059
2022-01-18	187.78	208.21	182.91	204.32	195.35	120,280,867
2022-01-17	183.88	194.59	178.05	186.80	178.61	56,737,563
2022-01-14	172.21	194.59	171.24	182.91	174.89	106,255,687
2022-01-13	175.13	186.80	164.42	171.24	163.72	66,094,056
2022-01-12	163.45	192.64	162.48	171.24	163.72	102,684,715
2022-01-11	175.13	184.86	163.45	163.45	156.28	40,949,560
2022-01-10	147.89	184.86	139.13	175.13	167.45	152,452,497
2022-01-07	175.13	183.88	147.89	147.89	141.40	195,765,335
2022-01-06	116.75	158.59	116.75	158.59	151.63	83,083,689
2022-01-05	124.53	132.32	116.75	117.72	112.56	20,907,597
2022-01-04	116.75	124.53	116.75	123.56	118.14	6,232,317
2022-01-03	124.53	124.53	116.75	117.72	112.56	6,004,448
2021-12-30	117.72	130.37	115.78	116.75	111.63	14,804,477
2021-12-29	121.62	123.56	116.75	116.75	111.63	2,455,678
2021-12-28	124.53	132.32	121.62	121.62	116.28	3,449,996
2021-12-27	123.56	127.45	122.59	123.56	118.14	6,880,566
2021-12-24	116.75	135.24	111.89	122.59	117.21	42,875,087
2021-12-23	109.94	144.97	109.94	117.72	112.56	114,269,943
2021-12-22	109.94	117.72	109.94	111.89	106.98	1,782,350
2021-12-21	111.89	117.72	108.00	115.78	110.70	8,485,925
2021-12-20	119.67	119.67	111.89	111.89	106.98	4,886,586
2021-12-17	130.37	131.35	119.67	119.67	114.42	17,736,347
2021-12-16	110.91	128.43	107.02	128.43	122.79	46,927,594
2021-12-15	103.13	112.86	103.13	109.94	105.12	6,961,661
2021-12-14	106.05	109.94	106.05	106.05	101.40	1,327,024
2021-12-13	101.18	107.02	101.18	106.05	101.40	1,059,378
2021-12-10	107.02	110.91	106.05	107.02	102.33	3,394,493
2021-12-09	108.97	110.91	106.05	107.02	102.33	3,809,426
2021-12-08	109.94	115.78	106.05	108.97	104.19	5,406,665
2021-12-07	108.00	130.37	108.00	109.94	105.12	62,093,763
2021-12-06	103.13	115.78	102.16	115.78	110.70	24,731,927
2021-12-03	105.08	107.02	101.18	103.13	98.607	7,995,139
2021-12-02	106.05	108.97	102.16	106.05	101.40	14,406,092
2021-12-01	98.266	123.56	97.293	105.08	100.47	57,084,146
2021-11-30	101.18	102.16	97.293	97.293	93.025	1,796,740
2021-11-29	103.13	105.08	97.293	101.18	96.746	3,018,926
2021-11-26	105.08	111.89	103.13	104.10	99.537	8,190,426
2021-11-25	108.97	108.97	104.10	106.05	101.40	2,235,107
2021-11-24	106.05	117.72	105.08	107.02	102.33	19,260,611
2021-11-23	100.21	113.83	100.21	106.05	101.40	1,169,561
2021-11-22	106.05	107.02	105.08	105.08	100.47	382,556
2021-11-19	106.05	107.02	105.08	106.05	101.40	985,889
2021-11-18	108.00	108.00	105.08	106.05	101.40	555,641
2021-11-17	102.16	108.00	102.16	108.00	103.26	558,314
2021-11-16	108.97	110.91	104.10	108.00	103.26	482,358
2021-11-15	111.89	111.89	106.05	108.97	104.19	1,727,670
2021-11-12	110.91	112.86	109.94	111.89	106.98	712,590

← NewerPage 20 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.