PT Malacca Trust Wuwungan Insurance Tbk (IDX:MTWI)
Indonesia · Delayed Price · Currency is IDR 254.00
+2.00 (0.79%)
Sep 2, 2026, 1:47 PM WIB
IDX:MTWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 244.00 | 310.00 | 240.00 | 252.00 | 252.00 | 1.61% | 1,562,400 |
| Aug 31, 2026 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 0.81% | 20,700 |
| Aug 28, 2026 | 248.00 | 252.00 | 232.00 | 246.00 | 246.00 | - | 17,200 |
| Aug 27, 2026 | 244.00 | 248.00 | 232.00 | 246.00 | 246.00 | 0.82% | 5,700 |
| Aug 26, 2026 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | -1.61% | 1,400 |
| Aug 24, 2026 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | -1.59% | 64,200 |
| Aug 21, 2026 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3.28% | 14,900 |
| Aug 20, 2026 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | -2.40% | 105,300 |
| Aug 19, 2026 | 256.00 | 272.00 | 242.00 | 250.00 | 250.00 | - | 66,200 |
| Aug 18, 2026 | 252.00 | 252.00 | 242.00 | 250.00 | 250.00 | -0.79% | 5,900 |
| Aug 14, 2026 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.56% | 1,600 |
| Aug 13, 2026 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | - | 28,300 |
| Aug 12, 2026 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | - | 9,500 |
| Aug 11, 2026 | 256.00 | 256.00 | 248.00 | 256.00 | 256.00 | - | 4,400 |
| Aug 10, 2026 | 258.00 | 258.00 | 248.00 | 256.00 | 256.00 | - | 40,700 |
| Aug 7, 2026 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 0.79% | 4,000 |
| Aug 6, 2026 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 18,900 |
| Aug 5, 2026 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | -0.78% | 12,100 |
| Aug 4, 2026 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.59% | 33,400 |
| Aug 3, 2026 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | -2.33% | 43,000 |
| Jul 31, 2026 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | - | 106,500 |
| Jul 30, 2026 | 264.00 | 278.00 | 250.00 | 258.00 | 258.00 | -1.53% | 168,200 |
| Jul 29, 2026 | 272.00 | 300.00 | 256.00 | 262.00 | 262.00 | 8.26% | 776,000 |
| Jul 28, 2026 | 260.00 | 280.00 | 238.00 | 242.00 | 242.00 | -6.92% | 63,500 |
| Jul 27, 2026 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | -0.76% | 1,100 |
| Jul 24, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 11,900 |
| Jul 23, 2026 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | -1.50% | 31,900 |
| Jul 22, 2026 | 260.00 | 266.00 | 256.00 | 266.00 | 266.00 | 2.31% | 7,800 |
| Jul 21, 2026 | 264.00 | 272.00 | 244.00 | 260.00 | 260.00 | -1.52% | 33,200 |
| Jul 20, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 1,900 |
| Jul 17, 2026 | 266.00 | 266.00 | 246.00 | 264.00 | 264.00 | -1.49% | 900 |
| Jul 16, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 4,600 |
| Jul 15, 2026 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | - | 62,900 |
| Jul 14, 2026 | 270.00 | 270.00 | 260.00 | 268.00 | 268.00 | -0.74% | 5,000 |
| Jul 13, 2026 | 270.00 | 270.00 | 262.00 | 270.00 | 270.00 | -0.74% | 1,400 |
| Jul 10, 2026 | 274.00 | 274.00 | 266.00 | 272.00 | 272.00 | -2.16% | 3,600 |
| Jul 9, 2026 | 268.00 | 278.00 | 260.00 | 278.00 | 278.00 | 1.46% | 52,500 |
| Jul 8, 2026 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | - | 2,800 |
| Jul 7, 2026 | 268.00 | 286.00 | 264.00 | 274.00 | 274.00 | -4.86% | 12,800 |
| Jul 6, 2026 | 280.00 | 288.00 | 264.00 | 288.00 | 288.00 | 9.09% | 4,200 |
| Jul 3, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.75% | 1,100 |
| Jul 2, 2026 | 268.00 | 268.00 | 252.00 | 266.00 | 266.00 | -0.75% | 1,200 |
| Jul 1, 2026 | 252.00 | 268.00 | 250.00 | 268.00 | 268.00 | -0.74% | 4,100 |
| Jun 30, 2026 | 258.00 | 270.00 | 250.00 | 270.00 | 270.00 | - | 8,800 |
| Jun 26, 2026 | 272.00 | 272.00 | 248.00 | 270.00 | 270.00 | -1.46% | 4,000 |
| Jun 25, 2026 | 252.00 | 276.00 | 242.00 | 274.00 | 274.00 | 1.48% | 142,000 |
| Jun 24, 2026 | 252.00 | 278.00 | 252.00 | 270.00 | 270.00 | - | 12,100 |
| Jun 23, 2026 | 252.00 | 270.00 | 252.00 | 270.00 | 270.00 | - | 2,300 |
| Jun 22, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | -3.57% | 18,900 |
| Jun 19, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 0.72% | 28,000 |