PT Malacca Trust Wuwungan Insurance Tbk (IDX:MTWI)
Indonesia · Delayed Price · Currency is IDR 400.00
+12.00 (3.09%)
Aug 14, 2025, 3:13 PM WIB
IDX:MTWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 386.00 | 400.00 | 374.00 | 400.00 | 400.00 | 3.09% | 1,183,600 |
| Aug 13, 2025 | 390.00 | 400.00 | 358.00 | 388.00 | 388.00 | -0.51% | 3,082,100 |
| Aug 12, 2025 | 400.00 | 400.00 | 360.00 | 390.00 | 390.00 | -2.01% | 1,605,500 |
| Aug 11, 2025 | 382.00 | 438.00 | 368.00 | 398.00 | 398.00 | 3.65% | 2,231,700 |
| Aug 8, 2025 | 390.00 | 390.00 | 346.00 | 384.00 | 384.00 | - | 913,200 |
| Aug 7, 2025 | 398.00 | 398.00 | 340.00 | 384.00 | 384.00 | -4.00% | 1,453,000 |
| Aug 6, 2025 | 324.00 | 400.00 | 324.00 | 400.00 | 400.00 | 21.95% | 770,300 |
| Aug 5, 2025 | 332.00 | 332.00 | 324.00 | 328.00 | 328.00 | - | 163,500 |
| Aug 4, 2025 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | - | 239,500 |
| Aug 1, 2025 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 0.61% | 789,000 |
| Jul 31, 2025 | 328.00 | 332.00 | 326.00 | 326.00 | 326.00 | -0.61% | 204,400 |
| Jul 30, 2025 | 332.00 | 332.00 | 322.00 | 328.00 | 328.00 | -1.20% | 800,500 |
| Jul 29, 2025 | 320.00 | 350.00 | 310.00 | 332.00 | 332.00 | 5.73% | 2,370,300 |
| Jul 28, 2025 | 314.00 | 324.00 | 312.00 | 314.00 | 314.00 | 1.95% | 748,500 |
| Jul 25, 2025 | 302.00 | 308.00 | 294.00 | 308.00 | 308.00 | -1.28% | 740,300 |
| Jul 24, 2025 | 320.00 | 326.00 | 292.00 | 312.00 | 312.00 | -3.11% | 2,620,200 |
| Jul 23, 2025 | 328.00 | 328.00 | 290.00 | 322.00 | 322.00 | -1.83% | 7,217,700 |
| Jul 22, 2025 | 324.00 | 352.00 | 310.00 | 328.00 | 328.00 | 1.23% | 2,474,700 |
| Jul 21, 2025 | 324.00 | 332.00 | 314.00 | 324.00 | 324.00 | - | 724,900 |
| Jul 18, 2025 | 318.00 | 350.00 | 302.00 | 324.00 | 324.00 | 5.88% | 1,600,400 |
| Jul 17, 2025 | 296.00 | 318.00 | 280.00 | 306.00 | 306.00 | 3.38% | 1,948,900 |
| Jul 16, 2025 | 278.00 | 320.00 | 270.00 | 296.00 | 296.00 | 7.25% | 3,080,000 |
| Jul 15, 2025 | 264.00 | 288.00 | 252.00 | 276.00 | 276.00 | 5.34% | 888,300 |
| Jul 14, 2025 | 242.00 | 270.00 | 242.00 | 262.00 | 262.00 | 8.26% | 1,846,100 |
| Jul 11, 2025 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | - | 524,400 |
| Jul 10, 2025 | 242.00 | 242.00 | 236.00 | 242.00 | 242.00 | - | 658,400 |
| Jul 9, 2025 | 236.00 | 242.00 | 226.00 | 242.00 | 242.00 | 3.42% | 653,900 |
| Jul 8, 2025 | 236.00 | 250.00 | 226.00 | 234.00 | 234.00 | -0.85% | 908,300 |
| Jul 7, 2025 | 238.00 | 238.00 | 212.00 | 236.00 | 236.00 | -0.84% | 710,600 |
| Jul 4, 2025 | 242.00 | 242.00 | 230.00 | 238.00 | 238.00 | -1.65% | 635,400 |
| Jul 3, 2025 | 214.00 | 248.00 | 214.00 | 242.00 | 242.00 | 12.04% | 1,584,300 |
| Jul 2, 2025 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | -4.42% | 1,070,900 |
| Jul 1, 2025 | 224.00 | 230.00 | 216.00 | 226.00 | 226.00 | -0.88% | 1,809,000 |
| Jun 30, 2025 | 224.00 | 236.00 | 216.00 | 228.00 | 228.00 | - | 4,594,100 |
| Jun 26, 2025 | 228.00 | 236.00 | 214.00 | 228.00 | 228.00 | - | 1,214,500 |
| Jun 25, 2025 | 218.00 | 244.00 | 218.00 | 228.00 | 228.00 | 4.59% | 3,265,200 |
| Jun 24, 2025 | 220.00 | 248.00 | 216.00 | 218.00 | 218.00 | 0.93% | 2,148,500 |
| Jun 23, 2025 | 230.00 | 258.00 | 200.00 | 216.00 | 216.00 | -6.90% | 15,196,900 |
| Jun 20, 2025 | 236.00 | 238.00 | 224.00 | 232.00 | 232.00 | 0.87% | 1,611,100 |
| Jun 19, 2025 | 230.00 | 240.00 | 218.00 | 230.00 | 230.00 | - | 3,592,300 |
| Jun 18, 2025 | 210.00 | 232.00 | 200.00 | 230.00 | 230.00 | 9.52% | 7,196,500 |
| Jun 17, 2025 | 188.00 | 210.00 | 188.00 | 210.00 | 210.00 | 11.70% | 4,127,400 |
| Jun 16, 2025 | 191.00 | 193.00 | 186.00 | 188.00 | 188.00 | -1.57% | 667,900 |
| Jun 13, 2025 | 198.00 | 198.00 | 185.00 | 191.00 | 191.00 | -2.05% | 4,034,000 |
| Jun 12, 2025 | 204.00 | 204.00 | 189.00 | 195.00 | 195.00 | -4.41% | 2,921,900 |
| Jun 11, 2025 | 179.00 | 224.00 | 178.00 | 204.00 | 204.00 | 14.61% | 20,306,400 |
| Jun 10, 2025 | 174.00 | 180.00 | 173.00 | 178.00 | 172.83 | 2.30% | 1,127,100 |
| Jun 5, 2025 | 163.00 | 174.00 | 163.00 | 174.00 | 168.95 | 6.75% | 1,803,900 |
| Jun 4, 2025 | 165.00 | 170.00 | 163.00 | 163.00 | 158.27 | - | 1,364,700 |
| Jun 3, 2025 | 155.00 | 166.00 | 155.00 | 163.00 | 158.27 | 5.84% | 2,300,300 |