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 |
| 2025-10-17 | 348.00 | 348.00 | 346.00 | 348.00 | 345.14 | 62,400 |
| 2025-10-16 | 352.00 | 352.00 | 346.00 | 348.00 | 345.14 | 48,700 |
| 2025-10-15 | 346.00 | 352.00 | 346.00 | 352.00 | 349.11 | 82,600 |
| 2025-10-14 | 350.00 | 350.00 | 346.00 | 346.00 | 343.16 | 54,200 |
| 2025-10-13 | 352.00 | 354.00 | 348.00 | 350.00 | 347.12 | 53,100 |
| 2025-10-10 | 350.00 | 352.00 | 346.00 | 352.00 | 349.11 | 239,400 |
| 2025-10-09 | 352.00 | 352.00 | 346.00 | 352.00 | 349.11 | 53,600 |
| 2025-10-08 | 354.00 | 356.00 | 346.00 | 352.00 | 349.11 | 352,100 |
| 2025-10-07 | 350.00 | 358.00 | 336.00 | 358.00 | 355.06 | 339,000 |
| 2025-10-06 | 344.00 | 350.00 | 344.00 | 348.00 | 345.14 | 115,100 |
| 2025-10-03 | 350.00 | 350.00 | 344.00 | 350.00 | 347.12 | 73,300 |
| 2025-10-02 | 356.00 | 356.00 | 350.00 | 350.00 | 347.12 | 161,800 |
| 2025-10-01 | 352.00 | 352.00 | 342.00 | 350.00 | 347.12 | 57,400 |
| 2025-09-30 | 346.00 | 352.00 | 346.00 | 352.00 | 349.11 | 88,700 |
| 2025-09-29 | 348.00 | 354.00 | 342.00 | 350.00 | 347.12 | 62,700 |
| 2025-09-26 | 352.00 | 354.00 | 346.00 | 352.00 | 349.11 | 105,700 |
| 2025-09-25 | 352.00 | 352.00 | 340.00 | 352.00 | 349.11 | 171,100 |
| 2025-09-24 | 348.00 | 352.00 | 342.00 | 352.00 | 349.11 | 331,600 |
| 2025-09-23 | 348.00 | 358.00 | 344.00 | 348.00 | 345.14 | 143,000 |
| 2025-09-22 | 364.00 | 364.00 | 348.00 | 348.00 | 345.14 | 113,300 |
| 2025-09-19 | 360.00 | 360.00 | 352.00 | 358.00 | 355.06 | 32,500 |
| 2025-09-18 | 354.00 | 360.00 | 354.00 | 360.00 | 357.04 | 12,400 |
| 2025-09-17 | 360.00 | 364.00 | 356.00 | 362.00 | 359.03 | 149,000 |
| 2025-09-16 | 362.00 | 364.00 | 360.00 | 364.00 | 361.01 | 68,700 |
| 2025-09-15 | 368.00 | 368.00 | 362.00 | 366.00 | 362.99 | 109,900 |
| 2025-09-12 | 370.00 | 370.00 | 360.00 | 368.00 | 364.98 | 56,000 |
| 2025-09-11 | 374.00 | 374.00 | 362.00 | 370.00 | 366.96 | 132,100 |
| 2025-09-10 | 374.00 | 420.00 | 354.00 | 374.00 | 370.93 | 4,486,800 |
| 2025-09-09 | 328.00 | 378.00 | 328.00 | 378.00 | 374.89 | 261,500 |
| 2025-09-08 | 382.00 | 382.00 | 370.00 | 380.00 | 376.88 | 208,300 |
| 2025-09-05 | 382.00 | 382.00 | 382.00 | 382.00 | 378.86 | 0 |
| 2025-09-04 | 374.00 | 382.00 | 364.00 | 382.00 | 378.86 | 140,500 |
| 2025-09-03 | 380.00 | 384.00 | 358.00 | 384.00 | 380.84 | 441,800 |
| 2025-09-02 | 378.00 | 386.00 | 378.00 | 384.00 | 378.13 | 297,500 |
| 2025-09-01 | 366.00 | 380.00 | 320.00 | 378.00 | 372.22 | 427,800 |
| 2025-08-29 | 380.00 | 380.00 | 366.00 | 366.00 | 360.41 | 308,100 |
| 2025-08-28 | 384.00 | 384.00 | 370.00 | 380.00 | 374.19 | 323,300 |
| 2025-08-27 | 386.00 | 390.00 | 376.00 | 384.00 | 378.13 | 318,600 |
| 2025-08-26 | 392.00 | 392.00 | 376.00 | 384.00 | 378.13 | 1,132,400 |
| 2025-08-25 | 394.00 | 394.00 | 374.00 | 392.00 | 386.01 | 630,200 |
| 2025-08-22 | 400.00 | 400.00 | 392.00 | 394.00 | 387.98 | 36,100 |
| 2025-08-21 | 400.00 | 400.00 | 388.00 | 400.00 | 393.89 | 229,100 |
| 2025-08-20 | 392.00 | 404.00 | 342.00 | 404.00 | 397.83 | 3,761,600 |
| 2025-08-19 | 400.00 | 418.00 | 378.00 | 386.00 | 380.10 | 2,717,900 |
| 2025-08-18 | 400.00 | 400.00 | 400.00 | 400.00 | 393.89 | 0 |
| 2025-08-15 | 400.00 | 416.00 | 380.00 | 400.00 | 393.89 | 2,352,900 |
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.