Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 314.00 | 314.00 | 306.00 | 308.00 | 305.47 | 5,800 |
| 2026-05-01 | 314.00 | 314.00 | 314.00 | 314.00 | 311.42 | 0 |
| 2026-04-30 | 316.00 | 316.00 | 302.00 | 314.00 | 311.42 | 295,900 |
| 2026-04-29 | 320.00 | 328.00 | 310.00 | 314.00 | 311.42 | 106,800 |
| 2026-04-28 | 320.00 | 328.00 | 300.00 | 320.00 | 317.37 | 350,200 |
| 2026-04-27 | 320.00 | 334.00 | 320.00 | 334.00 | 331.26 | 15,300 |
| 2026-04-24 | 342.00 | 342.00 | 318.00 | 334.00 | 331.26 | 242,800 |
| 2026-04-23 | 326.00 | 344.00 | 318.00 | 342.00 | 339.19 | 182,000 |
| 2026-04-22 | 324.00 | 326.00 | 322.00 | 326.00 | 323.32 | 43,300 |
| 2026-04-21 | 326.00 | 326.00 | 322.00 | 326.00 | 323.32 | 3,300 |
| 2026-04-20 | 326.00 | 326.00 | 320.00 | 326.00 | 323.32 | 69,100 |
← NewerPage 3 of 3 · 131 trading days
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.