PT Malacca Trust Wuwungan Insurance Tbk (IDX:MTWI)
Indonesia · Delayed Price · Currency is IDR 340.00
0.00 (0.00%)
Oct 31, 2025, 2:22 PM WIB
IDX:MTWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 72,800 |
| Oct 30, 2025 | 336.00 | 344.00 | 336.00 | 340.00 | 340.00 | 0.59% | 64,200 |
| Oct 29, 2025 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | -0.59% | 52,700 |
| Oct 28, 2025 | 304.00 | 348.00 | 304.00 | 340.00 | 340.00 | -2.30% | 1,203,300 |
| Oct 27, 2025 | 350.00 | 350.00 | 340.00 | 348.00 | 348.00 | -0.57% | 34,800 |
| Oct 24, 2025 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 29,900 |
| Oct 23, 2025 | 358.00 | 358.00 | 348.00 | 350.00 | 350.00 | -2.23% | 30,700 |
| Oct 22, 2025 | 346.00 | 362.00 | 340.00 | 358.00 | 358.00 | 3.47% | 578,000 |
| Oct 21, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 40,000 |
| Oct 20, 2025 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | - | 25,200 |
| Oct 17, 2025 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 82,400 |
| Oct 16, 2025 | 352.00 | 352.00 | 346.00 | 348.00 | 348.00 | -1.14% | 48,700 |
| Oct 15, 2025 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 1.73% | 82,600 |
| Oct 14, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -1.14% | 54,200 |
| Oct 13, 2025 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | -0.57% | 53,100 |
| Oct 10, 2025 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | - | 239,400 |
| Oct 9, 2025 | 352.00 | 352.00 | 346.00 | 352.00 | 352.00 | - | 53,600 |
| Oct 8, 2025 | 354.00 | 356.00 | 346.00 | 352.00 | 352.00 | -1.68% | 373,600 |
| Oct 7, 2025 | 350.00 | 358.00 | 336.00 | 358.00 | 358.00 | 2.87% | 339,000 |
| Oct 6, 2025 | 344.00 | 350.00 | 344.00 | 348.00 | 348.00 | -0.57% | 115,100 |
| Oct 3, 2025 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 73,300 |
| Oct 2, 2025 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | - | 161,800 |
| Oct 1, 2025 | 352.00 | 352.00 | 342.00 | 350.00 | 350.00 | -0.57% | 69,800 |
| Sep 30, 2025 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 0.57% | 88,700 |
| Sep 29, 2025 | 348.00 | 354.00 | 342.00 | 350.00 | 350.00 | -0.57% | 62,700 |
| Sep 26, 2025 | 352.00 | 354.00 | 346.00 | 352.00 | 352.00 | - | 105,700 |
| Sep 25, 2025 | 352.00 | 352.00 | 340.00 | 352.00 | 352.00 | - | 222,700 |
| Sep 24, 2025 | 348.00 | 352.00 | 342.00 | 352.00 | 352.00 | 1.15% | 331,600 |
| Sep 23, 2025 | 348.00 | 358.00 | 344.00 | 348.00 | 348.00 | - | 143,000 |
| Sep 22, 2025 | 364.00 | 364.00 | 348.00 | 348.00 | 348.00 | -2.79% | 113,300 |
| Sep 19, 2025 | 360.00 | 360.00 | 352.00 | 358.00 | 358.00 | -0.56% | 32,500 |
| Sep 18, 2025 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | -0.55% | 12,400 |
| Sep 17, 2025 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | -0.55% | 193,100 |
| Sep 16, 2025 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | -0.55% | 68,700 |
| Sep 15, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | -0.54% | 109,900 |
| Sep 12, 2025 | 370.00 | 370.00 | 360.00 | 368.00 | 368.00 | -0.54% | 56,000 |
| Sep 11, 2025 | 374.00 | 374.00 | 362.00 | 370.00 | 370.00 | -1.07% | 132,100 |
| Sep 10, 2025 | 374.00 | 420.00 | 354.00 | 374.00 | 374.00 | -1.06% | 4,496,800 |
| Sep 9, 2025 | 328.00 | 378.00 | 328.00 | 378.00 | 378.00 | -0.53% | 261,500 |
| Sep 8, 2025 | 382.00 | 382.00 | 370.00 | 380.00 | 380.00 | -0.52% | 208,300 |
| Sep 4, 2025 | 374.00 | 382.00 | 364.00 | 382.00 | 382.00 | -0.52% | 140,500 |
| Sep 3, 2025 | 380.00 | 384.00 | 358.00 | 384.00 | 384.00 | - | 441,800 |
| Sep 2, 2025 | 378.00 | 386.00 | 378.00 | 384.00 | 381.26 | 1.59% | 297,500 |
| Sep 1, 2025 | 366.00 | 380.00 | 320.00 | 378.00 | 375.31 | 3.28% | 427,800 |
| Aug 29, 2025 | 380.00 | 380.00 | 366.00 | 366.00 | 363.39 | -3.68% | 308,100 |
| Aug 28, 2025 | 384.00 | 384.00 | 370.00 | 380.00 | 377.29 | -1.04% | 323,300 |
| Aug 27, 2025 | 386.00 | 390.00 | 376.00 | 384.00 | 381.26 | - | 318,600 |
| Aug 26, 2025 | 392.00 | 392.00 | 376.00 | 384.00 | 381.26 | -2.04% | 1,132,400 |
| Aug 25, 2025 | 394.00 | 394.00 | 374.00 | 392.00 | 389.21 | -0.51% | 630,200 |
| Aug 22, 2025 | 400.00 | 400.00 | 392.00 | 394.00 | 391.19 | -1.50% | 36,100 |