Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 352.00 | 378.00 | 348.00 | 354.00 | 351.09 | 208,400 |
| 2026-01-28 | 378.00 | 378.00 | 352.00 | 374.00 | 370.93 | 214,100 |
| 2026-01-27 | 382.00 | 382.00 | 350.00 | 380.00 | 376.88 | 199,900 |
| 2026-01-26 | 350.00 | 392.00 | 336.00 | 382.00 | 378.86 | 203,700 |
| 2026-01-23 | 350.00 | 350.00 | 298.00 | 350.00 | 347.12 | 149,400 |
| 2026-01-22 | 356.00 | 356.00 | 348.00 | 350.00 | 347.12 | 113,100 |
| 2026-01-21 | 368.00 | 368.00 | 346.00 | 356.00 | 353.07 | 129,200 |
| 2026-01-20 | 362.00 | 368.00 | 354.00 | 362.00 | 359.03 | 83,800 |
| 2026-01-19 | 360.00 | 364.00 | 352.00 | 360.00 | 357.04 | 41,100 |
| 2026-01-16 | 360.00 | 360.00 | 360.00 | 360.00 | 357.04 | 0 |
| 2026-01-15 | 356.00 | 370.00 | 352.00 | 360.00 | 357.04 | 147,600 |
| 2026-01-14 | 370.00 | 370.00 | 358.00 | 358.00 | 355.06 | 348,100 |
| 2026-01-13 | 402.00 | 402.00 | 362.00 | 370.00 | 366.96 | 599,600 |
| 2026-01-12 | 412.00 | 420.00 | 364.00 | 402.00 | 398.70 | 2,610,900 |
| 2026-01-09 | 404.00 | 420.00 | 390.00 | 412.00 | 408.61 | 1,692,500 |
| 2026-01-08 | 402.00 | 424.00 | 380.00 | 404.00 | 400.68 | 677,200 |
| 2026-01-07 | 468.00 | 468.00 | 388.00 | 404.00 | 400.68 | 4,157,000 |
| 2026-01-06 | 422.00 | 480.00 | 398.00 | 448.00 | 444.32 | 9,134,700 |
| 2026-01-05 | 370.00 | 422.00 | 366.00 | 422.00 | 418.53 | 3,492,800 |
| 2026-01-02 | 358.00 | 370.00 | 358.00 | 370.00 | 366.96 | 68,800 |
| 2026-01-01 | 370.00 | 370.00 | 370.00 | 370.00 | 366.96 | 0 |
| 2025-12-31 | 370.00 | 370.00 | 370.00 | 370.00 | 366.96 | 0 |
| 2025-12-30 | 370.00 | 370.00 | 356.00 | 370.00 | 366.96 | 130,000 |
| 2025-12-29 | 374.00 | 374.00 | 362.00 | 370.00 | 366.96 | 40,700 |
| 2025-12-26 | 374.00 | 374.00 | 374.00 | 374.00 | 370.93 | 0 |
| 2025-12-25 | 374.00 | 374.00 | 374.00 | 374.00 | 370.93 | 0 |
| 2025-12-24 | 376.00 | 380.00 | 340.00 | 374.00 | 370.93 | 228,300 |
| 2025-12-23 | 370.00 | 376.00 | 356.00 | 376.00 | 372.91 | 11,600 |
| 2025-12-22 | 380.00 | 380.00 | 352.00 | 370.00 | 366.96 | 158,300 |
| 2025-12-19 | 356.00 | 374.00 | 356.00 | 374.00 | 370.93 | 280,700 |
| 2025-12-18 | 356.00 | 360.00 | 356.00 | 360.00 | 357.04 | 3,200 |
| 2025-12-17 | 362.00 | 362.00 | 356.00 | 360.00 | 357.04 | 9,100 |
| 2025-12-16 | 362.00 | 362.00 | 360.00 | 362.00 | 359.03 | 47,000 |
| 2025-12-15 | 360.00 | 362.00 | 360.00 | 362.00 | 359.03 | 66,200 |
| 2025-12-12 | 350.00 | 362.00 | 350.00 | 360.00 | 357.04 | 36,000 |
| 2025-12-11 | 358.00 | 360.00 | 358.00 | 360.00 | 357.04 | 31,600 |
| 2025-12-10 | 360.00 | 362.00 | 350.00 | 360.00 | 357.04 | 495,400 |
| 2025-12-09 | 360.00 | 362.00 | 358.00 | 360.00 | 357.04 | 110,200 |
| 2025-12-08 | 360.00 | 360.00 | 356.00 | 360.00 | 357.04 | 100,400 |
| 2025-12-05 | 362.00 | 362.00 | 358.00 | 362.00 | 359.03 | 73,800 |
| 2025-12-04 | 360.00 | 362.00 | 360.00 | 362.00 | 359.03 | 37,900 |
| 2025-12-03 | 362.00 | 362.00 | 360.00 | 362.00 | 359.03 | 22,900 |
| 2025-12-02 | 360.00 | 362.00 | 360.00 | 362.00 | 359.03 | 30,600 |
| 2025-12-01 | 358.00 | 362.00 | 358.00 | 362.00 | 359.03 | 63,300 |
| 2025-11-28 | 360.00 | 360.00 | 358.00 | 360.00 | 357.04 | 111,400 |
| 2025-11-27 | 362.00 | 362.00 | 356.00 | 360.00 | 357.04 | 88,000 |
| 2025-11-26 | 358.00 | 362.00 | 358.00 | 362.00 | 359.03 | 74,900 |
| 2025-11-25 | 362.00 | 362.00 | 360.00 | 362.00 | 359.03 | 48,300 |
| 2025-11-24 | 358.00 | 362.00 | 356.00 | 362.00 | 359.03 | 289,600 |
| 2025-11-21 | 358.00 | 358.00 | 358.00 | 358.00 | 355.06 | 48,700 |
| 2025-11-20 | 360.00 | 360.00 | 358.00 | 360.00 | 357.04 | 34,700 |
| 2025-11-19 | 360.00 | 360.00 | 358.00 | 360.00 | 357.04 | 41,300 |
| 2025-11-18 | 356.00 | 360.00 | 356.00 | 360.00 | 357.04 | 228,000 |
| 2025-11-17 | 344.00 | 356.00 | 338.00 | 356.00 | 353.07 | 622,900 |
| 2025-11-14 | 340.00 | 348.00 | 340.00 | 344.00 | 341.17 | 67,400 |
| 2025-11-13 | 346.00 | 348.00 | 346.00 | 346.00 | 343.16 | 31,600 |
| 2025-11-12 | 350.00 | 350.00 | 348.00 | 348.00 | 345.14 | 14,700 |
| 2025-11-11 | 350.00 | 350.00 | 346.00 | 348.00 | 345.14 | 33,000 |
| 2025-11-10 | 354.00 | 354.00 | 348.00 | 350.00 | 347.12 | 502,500 |
| 2025-11-07 | 356.00 | 356.00 | 350.00 | 350.00 | 347.12 | 23,000 |
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.