Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 159.00 | 159.00 | 156.00 | 156.00 | 149.16 | 190,000 |
| 2025-05-14 | 157.00 | 160.00 | 155.00 | 160.00 | 152.98 | 109,300 |
| 2025-05-09 | 157.00 | 157.00 | 153.00 | 155.00 | 148.20 | 3,200 |
| 2025-05-08 | 156.00 | 158.00 | 153.00 | 157.00 | 150.11 | 203,900 |
| 2025-05-07 | 158.00 | 158.00 | 151.00 | 156.00 | 149.16 | 321,600 |
| 2025-05-06 | 149.00 | 154.00 | 148.00 | 154.00 | 147.25 | 118,900 |
| 2025-05-05 | 155.00 | 155.00 | 145.00 | 147.00 | 140.55 | 5,500 |
| 2025-05-02 | 149.00 | 154.00 | 149.00 | 154.00 | 147.25 | 35,400 |
| 2025-04-30 | 154.00 | 154.00 | 149.00 | 150.00 | 143.42 | 87,400 |
| 2025-04-29 | 155.00 | 155.00 | 152.00 | 154.00 | 147.25 | 110,700 |
| 2025-04-28 | 154.00 | 154.00 | 148.00 | 153.00 | 146.29 | 194,500 |
| 2025-04-25 | 154.00 | 156.00 | 154.00 | 155.00 | 148.20 | 106,200 |
| 2025-04-24 | 157.00 | 157.00 | 152.00 | 154.00 | 147.25 | 265,400 |
| 2025-04-23 | 156.00 | 161.00 | 150.00 | 151.00 | 144.38 | 478,800 |
| 2025-04-22 | 152.00 | 158.00 | 152.00 | 157.00 | 150.11 | 301,500 |
| 2025-04-21 | 153.00 | 154.00 | 144.00 | 151.00 | 144.38 | 303,800 |
| 2025-04-17 | 146.00 | 159.00 | 146.00 | 151.00 | 144.38 | 575,800 |
| 2025-04-16 | 144.00 | 147.00 | 143.00 | 147.00 | 140.55 | 110,000 |
| 2025-04-15 | 144.00 | 145.00 | 143.00 | 144.00 | 137.68 | 254,700 |
| 2025-04-14 | 138.00 | 145.00 | 135.00 | 143.00 | 136.73 | 693,500 |
| 2025-04-11 | 134.00 | 134.00 | 129.00 | 134.00 | 128.12 | 145,000 |
| 2025-04-10 | 126.00 | 133.00 | 124.00 | 130.00 | 124.30 | 565,400 |
| 2025-04-09 | 120.00 | 127.00 | 120.00 | 122.00 | 116.65 | 373,300 |
| 2025-04-08 | 126.00 | 126.00 | 117.00 | 120.00 | 114.74 | 6,292,300 |
| 2025-03-27 | 133.00 | 136.00 | 130.00 | 131.00 | 125.25 | 722,400 |
| 2025-03-26 | 130.00 | 138.00 | 130.00 | 133.00 | 127.17 | 433,200 |
| 2025-03-25 | 131.00 | 132.00 | 128.00 | 130.00 | 124.30 | 473,000 |
| 2025-03-24 | 134.00 | 140.00 | 125.00 | 131.00 | 125.25 | 3,477,900 |
| 2025-03-21 | 136.00 | 136.00 | 133.00 | 133.00 | 127.17 | 1,103,200 |
| 2025-03-20 | 141.00 | 141.00 | 136.00 | 136.00 | 130.03 | 6,800 |
| 2025-03-19 | 141.00 | 141.00 | 131.00 | 135.00 | 129.08 | 122,300 |
| 2025-03-18 | 136.00 | 136.00 | 134.00 | 136.00 | 130.03 | 608,400 |
| 2025-03-17 | 137.00 | 142.00 | 135.00 | 136.00 | 130.03 | 1,909,700 |
| 2025-03-14 | 145.00 | 145.00 | 136.00 | 136.00 | 130.03 | 1,891,600 |
| 2025-03-13 | 144.00 | 146.00 | 140.00 | 143.00 | 136.73 | 138,800 |
| 2025-03-12 | 143.00 | 145.00 | 140.00 | 142.00 | 135.77 | 235,400 |
| 2025-03-11 | 146.00 | 146.00 | 140.00 | 141.00 | 134.82 | 4,756,200 |
| 2025-03-10 | 162.00 | 175.00 | 146.00 | 146.00 | 139.60 | 6,511,700 |
| 2025-03-07 | 143.00 | 149.00 | 140.00 | 141.00 | 134.82 | 138,300 |
| 2025-03-06 | 143.00 | 149.00 | 140.00 | 143.00 | 136.73 | 2,325,200 |
| 2025-03-05 | 143.00 | 145.00 | 142.00 | 143.00 | 136.73 | 1,299,800 |
| 2025-03-04 | 143.00 | 149.00 | 142.00 | 143.00 | 136.73 | 161,700 |
| 2025-03-03 | 148.00 | 149.00 | 143.00 | 143.00 | 136.73 | 2,371,900 |
| 2025-02-28 | 143.00 | 149.00 | 143.00 | 144.00 | 137.68 | 2,329,400 |
| 2025-02-27 | 147.00 | 155.00 | 142.00 | 146.00 | 139.60 | 1,339,600 |
| 2025-02-26 | 148.00 | 148.00 | 142.00 | 147.00 | 140.55 | 1,261,900 |
| 2025-02-25 | 154.00 | 156.00 | 147.00 | 148.00 | 141.51 | 2,223,800 |
| 2025-02-24 | 154.00 | 157.00 | 151.00 | 155.00 | 148.20 | 182,500 |
| 2025-02-21 | 157.00 | 157.00 | 150.00 | 155.00 | 148.20 | 62,600 |
| 2025-02-20 | 155.00 | 155.00 | 150.00 | 155.00 | 148.20 | 200,900 |
| 2025-02-19 | 156.00 | 157.00 | 150.00 | 155.00 | 148.20 | 321,900 |
| 2025-02-18 | 155.00 | 157.00 | 155.00 | 156.00 | 149.16 | 17,900 |
| 2025-02-17 | 156.00 | 157.00 | 150.00 | 156.00 | 149.16 | 277,300 |
| 2025-02-14 | 159.00 | 159.00 | 156.00 | 156.00 | 149.16 | 10,300 |
| 2025-02-13 | 154.00 | 161.00 | 154.00 | 159.00 | 152.03 | 78,100 |
| 2025-02-12 | 157.00 | 158.00 | 155.00 | 157.00 | 150.11 | 41,000 |
| 2025-02-11 | 156.00 | 158.00 | 154.00 | 156.00 | 149.16 | 78,900 |
| 2025-02-10 | 157.00 | 158.00 | 155.00 | 156.00 | 149.16 | 17,900 |
| 2025-02-07 | 155.00 | 156.00 | 154.00 | 156.00 | 149.16 | 118,900 |
| 2025-02-06 | 154.00 | 156.00 | 153.00 | 156.00 | 149.16 | 1,051,200 |
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.