Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 160.00 | 160.00 | 154.00 | 156.00 | 149.16 | 1,228,300 |
| 2025-02-04 | 160.00 | 160.00 | 157.00 | 159.00 | 152.03 | 257,200 |
| 2025-02-03 | 158.00 | 160.00 | 153.00 | 156.00 | 149.16 | 171,800 |
| 2025-01-31 | 148.00 | 157.00 | 146.00 | 157.00 | 150.11 | 1,722,100 |
| 2025-01-30 | 153.00 | 153.00 | 147.00 | 148.00 | 141.51 | 1,267,300 |
| 2025-01-24 | 155.00 | 155.00 | 148.00 | 153.00 | 146.29 | 227,700 |
| 2025-01-23 | 152.00 | 155.00 | 148.00 | 155.00 | 148.20 | 3,168,200 |
| 2025-01-22 | 153.00 | 158.00 | 148.00 | 152.00 | 145.33 | 120,800 |
| 2025-01-21 | 151.00 | 154.00 | 150.00 | 150.00 | 143.42 | 2,139,800 |
| 2025-01-20 | 159.00 | 159.00 | 149.00 | 151.00 | 144.38 | 2,187,500 |
| 2025-01-17 | 153.00 | 161.00 | 150.00 | 152.00 | 145.33 | 496,900 |
| 2025-01-16 | 152.00 | 153.00 | 152.00 | 152.00 | 145.33 | 19,100 |
| 2025-01-15 | 153.00 | 154.00 | 152.00 | 152.00 | 145.33 | 160,000 |
| 2025-01-14 | 152.00 | 154.00 | 152.00 | 154.00 | 147.25 | 40,100 |
| 2025-01-13 | 154.00 | 154.00 | 147.00 | 153.00 | 146.29 | 92,200 |
| 2025-01-10 | 156.00 | 157.00 | 154.00 | 154.00 | 147.25 | 18,000 |
| 2025-01-09 | 157.00 | 157.00 | 155.00 | 156.00 | 149.16 | 34,200 |
| 2025-01-08 | 158.00 | 158.00 | 157.00 | 157.00 | 150.11 | 21,600 |
| 2025-01-07 | 161.00 | 161.00 | 158.00 | 158.00 | 151.07 | 8,800 |
| 2025-01-06 | 163.00 | 163.00 | 157.00 | 162.00 | 154.89 | 30,800 |
| 2025-01-03 | 160.00 | 163.00 | 147.00 | 162.00 | 154.89 | 180,000 |
| 2025-01-02 | 159.00 | 163.00 | 156.00 | 160.00 | 152.98 | 38,800 |
| 2024-12-30 | 156.00 | 159.00 | 155.00 | 159.00 | 152.03 | 2,600 |
| 2024-12-27 | 159.00 | 160.00 | 158.00 | 159.00 | 152.03 | 67,400 |
| 2024-12-24 | 158.00 | 159.00 | 158.00 | 158.00 | 151.07 | 18,000 |
| 2024-12-23 | 157.00 | 158.00 | 157.00 | 158.00 | 151.07 | 16,600 |
| 2024-12-20 | 159.00 | 160.00 | 157.00 | 158.00 | 151.07 | 121,300 |
| 2024-12-19 | 158.00 | 159.00 | 157.00 | 159.00 | 152.03 | 48,300 |
| 2024-12-18 | 160.00 | 160.00 | 158.00 | 159.00 | 152.03 | 174,300 |
| 2024-12-17 | 160.00 | 162.00 | 160.00 | 160.00 | 152.98 | 457,200 |
| 2024-12-16 | 160.00 | 163.00 | 160.00 | 162.00 | 154.89 | 200,700 |
| 2024-12-13 | 164.00 | 164.00 | 157.00 | 160.00 | 152.98 | 847,000 |
| 2024-12-12 | 162.00 | 165.00 | 161.00 | 165.00 | 157.76 | 320,800 |
| 2024-12-11 | 162.00 | 167.00 | 162.00 | 164.00 | 156.81 | 383,700 |
| 2024-12-10 | 162.00 | 163.00 | 160.00 | 161.00 | 153.94 | 267,100 |
| 2024-12-09 | 160.00 | 161.00 | 159.00 | 161.00 | 153.94 | 364,100 |
| 2024-12-06 | 161.00 | 161.00 | 159.00 | 159.00 | 152.03 | 91,200 |
| 2024-12-05 | 161.00 | 162.00 | 160.00 | 162.00 | 154.89 | 112,000 |
| 2024-12-04 | 161.00 | 162.00 | 160.00 | 161.00 | 153.94 | 40,400 |
| 2024-12-03 | 160.00 | 162.00 | 160.00 | 161.00 | 153.94 | 45,300 |
| 2024-12-02 | 159.00 | 161.00 | 158.00 | 159.00 | 152.03 | 979,500 |
| 2024-11-29 | 162.00 | 162.00 | 157.00 | 159.00 | 152.03 | 54,900 |
| 2024-11-28 | 166.00 | 167.00 | 163.00 | 163.00 | 155.85 | 277,700 |
| 2024-11-26 | 160.00 | 168.00 | 160.00 | 165.00 | 157.76 | 1,917,800 |
| 2024-11-25 | 160.00 | 161.00 | 159.00 | 160.00 | 152.98 | 67,900 |
| 2024-11-22 | 163.00 | 163.00 | 160.00 | 160.00 | 152.98 | 244,800 |
| 2024-11-21 | 160.00 | 163.00 | 159.00 | 163.00 | 155.85 | 74,200 |
| 2024-11-20 | 160.00 | 164.00 | 160.00 | 160.00 | 152.98 | 981,200 |
| 2024-11-19 | 155.00 | 162.00 | 155.00 | 160.00 | 152.98 | 1,194,600 |
| 2024-11-18 | 152.00 | 164.00 | 152.00 | 156.00 | 149.16 | 71,500 |
| 2024-11-15 | 154.00 | 155.00 | 151.00 | 152.00 | 145.33 | 589,300 |
| 2024-11-14 | 152.00 | 154.00 | 152.00 | 154.00 | 147.25 | 57,700 |
| 2024-11-13 | 154.00 | 155.00 | 152.00 | 152.00 | 145.33 | 35,300 |
| 2024-11-12 | 152.00 | 153.00 | 152.00 | 152.00 | 145.33 | 70,600 |
| 2024-11-11 | 154.00 | 154.00 | 151.00 | 152.00 | 145.33 | 365,100 |
| 2024-11-08 | 153.00 | 156.00 | 153.00 | 154.00 | 147.25 | 78,600 |
| 2024-11-07 | 154.00 | 155.00 | 149.00 | 153.00 | 146.29 | 569,700 |
| 2024-11-06 | 161.00 | 161.00 | 152.00 | 154.00 | 147.25 | 756,500 |
| 2024-11-05 | 162.00 | 162.00 | 158.00 | 161.00 | 153.94 | 223,300 |
| 2024-11-04 | 162.00 | 162.00 | 159.00 | 162.00 | 154.89 | 460,600 |
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.