Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 386.00 | 400.00 | 374.00 | 400.00 | 393.89 | 1,183,800 |
| 2025-08-13 | 390.00 | 400.00 | 358.00 | 388.00 | 382.07 | 3,082,100 |
| 2025-08-12 | 400.00 | 400.00 | 360.00 | 390.00 | 384.04 | 1,605,500 |
| 2025-08-11 | 382.00 | 438.00 | 368.00 | 398.00 | 391.92 | 2,231,700 |
| 2025-08-08 | 390.00 | 390.00 | 346.00 | 384.00 | 378.13 | 913,200 |
| 2025-08-07 | 398.00 | 398.00 | 340.00 | 384.00 | 378.13 | 1,453,000 |
| 2025-08-06 | 324.00 | 400.00 | 324.00 | 400.00 | 393.89 | 770,300 |
| 2025-08-05 | 332.00 | 332.00 | 324.00 | 328.00 | 322.99 | 163,500 |
| 2025-08-04 | 324.00 | 332.00 | 324.00 | 328.00 | 322.99 | 238,100 |
| 2025-08-01 | 326.00 | 330.00 | 324.00 | 328.00 | 322.99 | 789,000 |
| 2025-07-31 | 328.00 | 332.00 | 326.00 | 326.00 | 321.02 | 204,400 |
| 2025-07-30 | 332.00 | 332.00 | 322.00 | 328.00 | 322.99 | 800,500 |
| 2025-07-29 | 320.00 | 350.00 | 310.00 | 332.00 | 326.93 | 2,370,300 |
| 2025-07-28 | 314.00 | 324.00 | 312.00 | 314.00 | 309.20 | 748,500 |
| 2025-07-25 | 302.00 | 308.00 | 294.00 | 308.00 | 303.29 | 740,300 |
| 2025-07-24 | 320.00 | 326.00 | 292.00 | 312.00 | 307.23 | 2,620,200 |
| 2025-07-23 | 328.00 | 328.00 | 290.00 | 322.00 | 317.08 | 7,217,700 |
| 2025-07-22 | 324.00 | 352.00 | 310.00 | 328.00 | 322.99 | 2,474,700 |
| 2025-07-21 | 324.00 | 332.00 | 314.00 | 324.00 | 319.05 | 724,900 |
| 2025-07-18 | 318.00 | 350.00 | 302.00 | 324.00 | 319.05 | 1,600,400 |
| 2025-07-17 | 296.00 | 318.00 | 280.00 | 306.00 | 301.32 | 1,948,900 |
| 2025-07-16 | 278.00 | 320.00 | 270.00 | 296.00 | 291.48 | 3,080,000 |
| 2025-07-15 | 264.00 | 288.00 | 252.00 | 276.00 | 271.78 | 888,300 |
| 2025-07-14 | 242.00 | 270.00 | 242.00 | 262.00 | 258.00 | 1,846,100 |
| 2025-07-11 | 242.00 | 246.00 | 240.00 | 242.00 | 238.30 | 511,300 |
| 2025-07-10 | 242.00 | 242.00 | 236.00 | 242.00 | 238.30 | 658,400 |
| 2025-07-09 | 236.00 | 242.00 | 226.00 | 242.00 | 238.30 | 653,900 |
| 2025-07-08 | 236.00 | 250.00 | 226.00 | 234.00 | 230.42 | 908,300 |
| 2025-07-07 | 238.00 | 238.00 | 212.00 | 236.00 | 232.39 | 710,500 |
| 2025-07-04 | 242.00 | 242.00 | 230.00 | 238.00 | 234.36 | 635,400 |
| 2025-07-03 | 214.00 | 248.00 | 214.00 | 242.00 | 238.30 | 1,584,300 |
| 2025-07-02 | 220.00 | 224.00 | 216.00 | 216.00 | 212.70 | 1,070,900 |
| 2025-07-01 | 224.00 | 230.00 | 216.00 | 226.00 | 222.55 | 1,808,800 |
| 2025-06-30 | 224.00 | 236.00 | 216.00 | 228.00 | 224.52 | 4,594,100 |
| 2025-06-26 | 228.00 | 236.00 | 214.00 | 228.00 | 224.52 | 1,214,500 |
| 2025-06-25 | 218.00 | 244.00 | 218.00 | 228.00 | 224.52 | 3,265,200 |
| 2025-06-24 | 220.00 | 248.00 | 216.00 | 218.00 | 214.67 | 2,148,500 |
| 2025-06-23 | 230.00 | 258.00 | 200.00 | 216.00 | 212.70 | 15,196,800 |
| 2025-06-20 | 236.00 | 238.00 | 224.00 | 232.00 | 228.45 | 1,611,100 |
| 2025-06-19 | 230.00 | 240.00 | 218.00 | 230.00 | 226.48 | 3,592,300 |
| 2025-06-18 | 210.00 | 232.00 | 200.00 | 230.00 | 226.48 | 7,196,500 |
| 2025-06-17 | 188.00 | 210.00 | 188.00 | 210.00 | 206.79 | 4,127,400 |
| 2025-06-16 | 191.00 | 193.00 | 186.00 | 188.00 | 185.13 | 662,500 |
| 2025-06-13 | 198.00 | 198.00 | 185.00 | 191.00 | 188.08 | 4,034,000 |
| 2025-06-12 | 204.00 | 204.00 | 189.00 | 195.00 | 192.02 | 2,921,900 |
| 2025-06-11 | 179.00 | 224.00 | 178.00 | 204.00 | 200.88 | 20,306,400 |
| 2025-06-10 | 174.00 | 180.00 | 173.00 | 178.00 | 170.19 | 1,127,100 |
| 2025-06-05 | 163.00 | 174.00 | 163.00 | 174.00 | 166.37 | 1,803,900 |
| 2025-06-04 | 165.00 | 170.00 | 163.00 | 163.00 | 155.85 | 1,364,700 |
| 2025-06-03 | 155.00 | 166.00 | 155.00 | 163.00 | 155.85 | 2,300,300 |
| 2025-06-02 | 149.00 | 154.00 | 149.00 | 154.00 | 147.25 | 176,600 |
| 2025-05-28 | 154.00 | 154.00 | 148.00 | 153.00 | 146.29 | 269,000 |
| 2025-05-27 | 148.00 | 156.00 | 148.00 | 154.00 | 147.25 | 15,200 |
| 2025-05-26 | 154.00 | 156.00 | 144.00 | 154.00 | 147.25 | 426,800 |
| 2025-05-23 | 153.00 | 157.00 | 153.00 | 157.00 | 150.11 | 20,300 |
| 2025-05-22 | 160.00 | 160.00 | 152.00 | 157.00 | 150.11 | 242,100 |
| 2025-05-21 | 153.00 | 156.00 | 152.00 | 156.00 | 149.16 | 63,500 |
| 2025-05-20 | 156.00 | 157.00 | 156.00 | 156.00 | 149.16 | 69,400 |
| 2025-05-19 | 154.00 | 159.00 | 153.00 | 158.00 | 151.07 | 200,900 |
| 2025-05-16 | 156.00 | 156.00 | 154.00 | 154.00 | 147.25 | 89,900 |
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.