Malacca Trust Wuwungan Insurance PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	105.08	113.83	105.08	110.91	106.05	424,799
2021-11-10	111.89	112.86	108.97	112.86	107.91	1,050,539
2021-11-09	111.89	114.81	110.91	111.89	106.98	1,013,537
2021-11-08	112.86	117.72	111.89	111.89	106.98	3,463,049
2021-11-05	106.05	114.81	106.05	112.86	107.91	1,254,357
2021-11-04	112.86	115.78	112.86	112.86	107.91	3,404,463
2021-11-03	116.75	116.75	113.83	113.83	108.84	1,827,883
2021-11-02	112.86	119.67	112.86	114.81	109.77	10,869,964
2021-11-01	114.81	116.75	112.86	112.86	107.91	1,630,335
2021-10-29	113.83	116.75	112.86	113.83	108.84	2,729,593
2021-10-28	108.00	117.72	108.00	112.86	107.91	9,166,551
2021-10-27	108.00	117.72	108.00	113.83	108.84	24,406,620
2021-10-26	108.97	109.94	106.05	108.00	103.26	1,172,336
2021-10-25	104.10	110.91	104.10	108.97	104.19	886,087
2021-10-22	108.97	112.86	108.00	109.94	105.12	5,154,746
2021-10-21	108.97	111.89	107.02	108.97	104.19	2,245,591
2021-10-19	108.00	112.86	107.02	108.97	104.19	6,063,240
2021-10-18	102.16	111.89	102.16	108.00	103.26	3,748,373
2021-10-15	102.16	109.94	102.16	107.02	102.33	2,289,890
2021-10-14	101.18	115.78	101.18	108.00	103.26	15,412,332

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.