Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 350.00 | 354.00 | 348.00 | 354.00 | 351.09 | 108,500 |
| 2025-11-05 | 358.00 | 358.00 | 346.00 | 354.00 | 351.09 | 54,400 |
| 2025-11-04 | 344.00 | 356.00 | 344.00 | 356.00 | 353.07 | 87,400 |
| 2025-11-03 | 340.00 | 344.00 | 330.00 | 344.00 | 341.17 | 309,800 |
| 2025-10-31 | 340.00 | 342.00 | 338.00 | 342.00 | 339.19 | 98,900 |
| 2025-10-30 | 336.00 | 344.00 | 336.00 | 340.00 | 337.21 | 64,200 |
| 2025-10-29 | 332.00 | 340.00 | 332.00 | 338.00 | 335.22 | 52,700 |
| 2025-10-28 | 304.00 | 348.00 | 304.00 | 340.00 | 337.21 | 1,203,200 |
| 2025-10-27 | 350.00 | 350.00 | 340.00 | 348.00 | 345.14 | 34,800 |
| 2025-10-24 | 352.00 | 352.00 | 348.00 | 350.00 | 347.12 | 29,900 |
| 2025-10-23 | 358.00 | 358.00 | 348.00 | 350.00 | 347.12 | 30,700 |
| 2025-10-22 | 346.00 | 362.00 | 340.00 | 358.00 | 355.06 | 578,000 |
| 2025-10-21 | 348.00 | 348.00 | 346.00 | 346.00 | 343.16 | 40,000 |
| 2025-10-20 | 348.00 | 348.00 | 340.00 | 348.00 | 345.14 | 25,100 |
← NewerPage 5 of 5 · 254 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.