Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 164.00 | 164.00 | 157.00 | 163.00 | 155.85 | 515,400 |
| 2024-10-31 | 163.00 | 163.00 | 159.00 | 163.00 | 155.85 | 891,000 |
| 2024-10-30 | 156.00 | 163.00 | 155.00 | 163.00 | 155.85 | 384,500 |
| 2024-10-29 | 161.00 | 161.00 | 156.00 | 156.00 | 149.16 | 428,300 |
| 2024-10-28 | 161.00 | 163.00 | 157.00 | 161.00 | 153.94 | 467,600 |
| 2024-10-25 | 160.00 | 165.00 | 160.00 | 161.00 | 153.94 | 369,000 |
| 2024-10-24 | 162.00 | 163.00 | 160.00 | 160.00 | 152.98 | 286,600 |
| 2024-10-23 | 163.00 | 166.00 | 161.00 | 161.00 | 153.94 | 425,500 |
| 2024-10-22 | 165.00 | 168.00 | 161.00 | 162.00 | 154.89 | 1,216,000 |
| 2024-10-21 | 167.00 | 168.00 | 163.00 | 164.00 | 156.81 | 830,100 |
| 2024-10-18 | 166.00 | 172.00 | 161.00 | 163.00 | 155.85 | 2,602,000 |
| 2024-10-17 | 161.00 | 166.00 | 161.00 | 165.00 | 157.76 | 579,000 |
| 2024-10-16 | 160.00 | 163.00 | 160.00 | 162.00 | 154.89 | 136,500 |
| 2024-10-15 | 160.00 | 164.00 | 159.00 | 161.00 | 153.94 | 650,600 |
| 2024-10-14 | 162.00 | 163.00 | 160.00 | 160.00 | 152.98 | 94,300 |
| 2024-10-11 | 165.00 | 165.00 | 160.00 | 162.00 | 154.89 | 370,100 |
| 2024-10-10 | 163.00 | 166.00 | 162.00 | 165.00 | 157.76 | 367,500 |
| 2024-10-09 | 167.00 | 167.00 | 165.00 | 166.00 | 158.72 | 582,500 |
| 2024-10-08 | 166.00 | 167.00 | 162.00 | 166.00 | 158.72 | 2,080,000 |
| 2024-10-07 | 157.00 | 167.00 | 157.00 | 165.00 | 157.76 | 7,398,700 |
| 2024-10-04 | 157.00 | 157.00 | 155.00 | 156.00 | 149.16 | 838,700 |
| 2024-10-03 | 157.00 | 158.00 | 156.00 | 157.00 | 150.11 | 1,022,000 |
| 2024-10-02 | 154.00 | 158.00 | 153.00 | 157.00 | 150.11 | 2,923,400 |
| 2024-10-01 | 153.00 | 154.00 | 147.00 | 154.00 | 147.25 | 1,563,600 |
| 2024-09-30 | 154.00 | 154.00 | 151.00 | 153.00 | 146.29 | 3,544,400 |
| 2024-09-27 | 158.00 | 159.00 | 152.00 | 154.00 | 147.25 | 1,391,600 |
| 2024-09-26 | 158.00 | 160.00 | 156.00 | 158.00 | 151.07 | 1,122,400 |
| 2024-09-25 | 160.00 | 160.00 | 157.00 | 158.00 | 151.07 | 2,451,600 |
| 2024-09-24 | 150.00 | 163.00 | 150.00 | 159.00 | 152.03 | 5,111,300 |
| 2024-09-23 | 150.00 | 160.00 | 150.00 | 159.00 | 152.03 | 884,100 |
| 2024-09-20 | 158.00 | 159.00 | 156.00 | 158.00 | 151.07 | 1,290,000 |
| 2024-09-19 | 150.00 | 160.00 | 150.00 | 158.00 | 151.07 | 2,110,300 |
| 2024-09-18 | 162.00 | 167.00 | 157.00 | 159.00 | 152.03 | 17,102,500 |
| 2024-09-17 | 149.00 | 168.00 | 149.00 | 163.00 | 155.85 | 18,565,900 |
| 2024-09-13 | 151.00 | 162.00 | 151.00 | 158.00 | 151.07 | 3,221,800 |
| 2024-09-12 | 151.00 | 171.00 | 151.00 | 159.00 | 152.03 | 23,259,200 |
| 2024-09-11 | 190.00 | 198.00 | 157.00 | 161.00 | 153.94 | 85,998,400 |
| 2024-09-10 | 151.00 | 193.00 | 151.00 | 189.00 | 180.71 | 131,922,400 |
| 2024-09-09 | 152.00 | 167.00 | 152.00 | 160.00 | 152.98 | 93,400 |
| 2024-09-06 | 150.00 | 173.00 | 150.00 | 161.00 | 153.94 | 1,003,900 |
| 2024-09-05 | 158.00 | 158.00 | 155.00 | 157.00 | 150.11 | 228,100 |
| 2024-09-04 | 160.00 | 162.00 | 156.00 | 157.00 | 150.11 | 157,700 |
| 2024-09-03 | 151.00 | 166.00 | 151.00 | 161.00 | 153.94 | 436,400 |
| 2024-09-02 | 152.00 | 164.00 | 152.00 | 161.00 | 153.94 | 185,800 |
| 2024-08-30 | 162.00 | 164.00 | 160.00 | 161.00 | 153.94 | 442,700 |
| 2024-08-29 | 153.00 | 167.00 | 153.00 | 161.00 | 153.94 | 825,100 |
| 2024-08-28 | 160.00 | 169.00 | 160.00 | 162.00 | 154.89 | 736,500 |
| 2024-08-27 | 157.00 | 175.00 | 157.00 | 165.00 | 157.76 | 1,840,800 |
| 2024-08-26 | 153.00 | 167.00 | 153.00 | 162.00 | 154.89 | 182,300 |
| 2024-08-23 | 160.00 | 166.00 | 160.00 | 162.00 | 154.89 | 243,200 |
| 2024-08-22 | 155.00 | 168.00 | 155.00 | 164.00 | 156.81 | 653,500 |
| 2024-08-21 | 160.00 | 167.00 | 158.00 | 164.00 | 156.81 | 1,018,200 |
| 2024-08-20 | 154.00 | 164.00 | 154.00 | 160.00 | 152.98 | 1,532,500 |
| 2024-08-19 | 150.00 | 175.00 | 150.00 | 155.00 | 148.20 | 3,630,500 |
| 2024-08-16 | 150.00 | 154.00 | 150.00 | 152.00 | 145.33 | 193,800 |
| 2024-08-15 | 150.00 | 154.00 | 150.00 | 153.00 | 146.29 | 344,000 |
| 2024-08-14 | 150.00 | 159.00 | 150.00 | 152.00 | 145.33 | 195,300 |
| 2024-08-13 | 143.00 | 154.00 | 143.00 | 153.00 | 146.29 | 195,100 |
| 2024-08-12 | 144.00 | 154.00 | 144.00 | 153.00 | 146.29 | 116,900 |
| 2024-08-09 | 144.00 | 156.00 | 144.00 | 154.00 | 147.25 | 426,500 |
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.