PT Malacca Trust Wuwungan Insurance Tbk (IDX:MTWI)
Indonesia · Delayed Price · Currency is IDR 370.00
-2.00 (-0.54%)
Dec 30, 2025, 4:00 PM WIB
IDX:MTWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 370.00 | 370.00 | 360.00 | 362.00 | - | -2.16% | 35,000 |
| Dec 29, 2025 | 374.00 | 374.00 | 362.00 | 370.00 | 370.00 | -1.07% | 40,700 |
| Dec 24, 2025 | 376.00 | 380.00 | 340.00 | 374.00 | 374.00 | -0.53% | 228,300 |
| Dec 23, 2025 | 370.00 | 376.00 | 356.00 | 376.00 | 376.00 | 1.62% | 11,600 |
| Dec 22, 2025 | 380.00 | 380.00 | 352.00 | 370.00 | 370.00 | -1.07% | 158,300 |
| Dec 19, 2025 | 356.00 | 374.00 | 356.00 | 374.00 | 374.00 | 3.89% | 280,700 |
| Dec 18, 2025 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | - | 3,200 |
| Dec 17, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | -0.55% | 9,100 |
| Dec 16, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 47,000 |
| Dec 15, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 66,200 |
| Dec 12, 2025 | 350.00 | 362.00 | 350.00 | 360.00 | 360.00 | - | 36,000 |
| Dec 11, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 31,600 |
| Dec 10, 2025 | 360.00 | 362.00 | 350.00 | 360.00 | 360.00 | - | 495,400 |
| Dec 9, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 110,200 |
| Dec 8, 2025 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | -0.55% | 100,400 |
| Dec 5, 2025 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | - | 73,800 |
| Dec 4, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 37,900 |
| Dec 3, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 22,900 |
| Dec 2, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 30,600 |
| Dec 1, 2025 | 358.00 | 362.00 | 358.00 | 362.00 | 362.00 | 0.56% | 63,300 |
| Nov 28, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 111,400 |
| Nov 27, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | -0.55% | 88,000 |
| Nov 26, 2025 | 358.00 | 362.00 | 358.00 | 362.00 | 362.00 | - | 74,900 |
| Nov 25, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 48,300 |
| Nov 24, 2025 | 358.00 | 362.00 | 356.00 | 362.00 | 362.00 | 1.12% | 289,600 |
| Nov 21, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -0.56% | 48,700 |
| Nov 20, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 34,700 |
| Nov 19, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 41,300 |
| Nov 18, 2025 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1.12% | 228,000 |
| Nov 17, 2025 | 344.00 | 356.00 | 338.00 | 356.00 | 356.00 | 3.49% | 622,900 |
| Nov 14, 2025 | 340.00 | 348.00 | 340.00 | 344.00 | 344.00 | -0.58% | 67,400 |
| Nov 13, 2025 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 31,600 |
| Nov 12, 2025 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | - | 14,700 |
| Nov 11, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | -0.57% | 33,000 |
| Nov 10, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 502,500 |
| Nov 7, 2025 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.13% | 23,000 |
| Nov 6, 2025 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | - | 108,500 |
| Nov 5, 2025 | 358.00 | 358.00 | 346.00 | 354.00 | 354.00 | -0.56% | 54,400 |
| Nov 4, 2025 | 344.00 | 356.00 | 344.00 | 356.00 | 356.00 | 3.49% | 87,400 |
| Nov 3, 2025 | 340.00 | 344.00 | 330.00 | 344.00 | 344.00 | 0.58% | 309,800 |
| Oct 31, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 98,900 |
| 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% | 1,203,200 |
| 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 | - | 25,100 |