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 |
| 2026-04-17 | 328.00 | 328.00 | 320.00 | 326.00 | 323.32 | 8,600 |
| 2026-04-16 | 330.00 | 330.00 | 320.00 | 328.00 | 325.30 | 6,400 |
| 2026-04-15 | 324.00 | 350.00 | 320.00 | 330.00 | 327.29 | 204,900 |
| 2026-04-14 | 320.00 | 364.00 | 314.00 | 326.00 | 323.32 | 265,300 |
| 2026-04-13 | 326.00 | 326.00 | 318.00 | 324.00 | 321.34 | 35,100 |
| 2026-04-10 | 326.00 | 326.00 | 322.00 | 326.00 | 323.32 | 18,900 |
| 2026-04-09 | 324.00 | 332.00 | 312.00 | 328.00 | 325.30 | 49,300 |
| 2026-04-08 | 326.00 | 328.00 | 318.00 | 324.00 | 321.34 | 87,200 |
| 2026-04-07 | 344.00 | 344.00 | 326.00 | 338.00 | 335.22 | 6,100 |
| 2026-04-06 | 344.00 | 344.00 | 320.00 | 344.00 | 341.17 | 102,400 |
| 2026-04-02 | 340.00 | 346.00 | 334.00 | 346.00 | 343.16 | 48,700 |
| 2026-04-01 | 348.00 | 348.00 | 342.00 | 348.00 | 345.14 | 70,300 |
| 2026-03-31 | 342.00 | 350.00 | 340.00 | 350.00 | 347.12 | 57,100 |
| 2026-03-30 | 352.00 | 356.00 | 340.00 | 354.00 | 351.09 | 18,500 |
| 2026-03-27 | 366.00 | 366.00 | 348.00 | 364.00 | 361.01 | 27,600 |
| 2026-03-26 | 344.00 | 366.00 | 334.00 | 366.00 | 362.99 | 63,900 |
| 2026-03-25 | 340.00 | 344.00 | 320.00 | 344.00 | 341.17 | 31,400 |
| 2026-03-17 | 314.00 | 346.00 | 314.00 | 346.00 | 343.16 | 16,600 |
| 2026-03-16 | 332.00 | 350.00 | 332.00 | 332.00 | 329.27 | 11,600 |
| 2026-03-13 | 342.00 | 350.00 | 332.00 | 350.00 | 347.12 | 29,000 |
| 2026-03-12 | 358.00 | 358.00 | 336.00 | 350.00 | 347.12 | 11,300 |
| 2026-03-11 | 336.00 | 350.00 | 336.00 | 350.00 | 347.12 | 27,300 |
| 2026-03-10 | 336.00 | 354.00 | 336.00 | 354.00 | 351.09 | 17,400 |
| 2026-03-09 | 358.00 | 358.00 | 336.00 | 354.00 | 351.09 | 111,000 |
| 2026-03-06 | 334.00 | 366.00 | 334.00 | 358.00 | 355.06 | 107,000 |
| 2026-03-05 | 336.00 | 348.00 | 334.00 | 344.00 | 341.17 | 11,400 |
| 2026-03-04 | 340.00 | 340.00 | 340.00 | 340.00 | 337.21 | 11,000 |
| 2026-03-03 | 350.00 | 350.00 | 332.00 | 350.00 | 347.12 | 5,200 |
| 2026-03-02 | 344.00 | 350.00 | 332.00 | 350.00 | 347.12 | 13,100 |
| 2026-02-27 | 346.00 | 348.00 | 346.00 | 348.00 | 345.14 | 700 |
| 2026-02-26 | 342.00 | 350.00 | 340.00 | 350.00 | 347.12 | 12,800 |
| 2026-02-25 | 356.00 | 356.00 | 340.00 | 352.00 | 349.11 | 34,100 |
| 2026-02-24 | 358.00 | 358.00 | 350.00 | 356.00 | 353.07 | 23,400 |
| 2026-02-23 | 360.00 | 360.00 | 350.00 | 358.00 | 355.06 | 27,400 |
| 2026-02-20 | 346.00 | 362.00 | 346.00 | 362.00 | 359.03 | 2,900 |
| 2026-02-19 | 366.00 | 368.00 | 354.00 | 362.00 | 359.03 | 66,800 |
| 2026-02-18 | 340.00 | 368.00 | 338.00 | 368.00 | 364.98 | 105,600 |
| 2026-02-13 | 342.00 | 342.00 | 340.00 | 342.00 | 339.19 | 2,300 |
| 2026-02-12 | 344.00 | 346.00 | 344.00 | 346.00 | 343.16 | 3,800 |
| 2026-02-11 | 346.00 | 346.00 | 340.00 | 346.00 | 343.16 | 28,600 |
| 2026-02-10 | 350.00 | 350.00 | 348.00 | 348.00 | 345.14 | 1,100 |
| 2026-02-09 | 348.00 | 352.00 | 338.00 | 350.00 | 347.12 | 76,000 |
| 2026-02-06 | 354.00 | 354.00 | 338.00 | 340.00 | 337.21 | 44,000 |
| 2026-02-05 | 348.00 | 356.00 | 348.00 | 354.00 | 351.09 | 10,300 |
| 2026-02-04 | 360.00 | 360.00 | 346.00 | 358.00 | 355.06 | 19,500 |
| 2026-02-03 | 364.00 | 364.00 | 340.00 | 360.00 | 357.04 | 45,400 |
| 2026-02-02 | 366.00 | 366.00 | 340.00 | 364.00 | 361.01 | 159,500 |
| 2026-01-30 | 356.00 | 376.00 | 356.00 | 368.00 | 364.98 | 38,500 |
| 2026-01-29 | 352.00 | 378.00 | 348.00 | 354.00 | 351.09 | 208,400 |
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.