PT Malacca Trust Wuwungan Insurance Tbk (IDX:MTWI)
Indonesia · Delayed Price · Currency is IDR 310.00
-16.00 (-4.91%)
May 12, 2026, 4:00 PM WIB
IDX:MTWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 314.00 | 314.00 | 292.00 | 310.00 | 310.00 | -4.91% | 182,900 |
| May 11, 2026 | 314.00 | 326.00 | 312.00 | 326.00 | 326.00 | 3.82% | 5,200 |
| May 8, 2026 | 330.00 | 330.00 | 312.00 | 314.00 | 314.00 | -2.48% | 4,000 |
| May 7, 2026 | 322.00 | 322.00 | 306.00 | 322.00 | 322.00 | -0.62% | 28,000 |
| May 6, 2026 | 308.00 | 324.00 | 308.00 | 324.00 | 324.00 | 4.52% | 44,700 |
| May 5, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.65% | 800 |
| May 4, 2026 | 314.00 | 314.00 | 306.00 | 308.00 | 308.00 | -1.91% | 5,800 |
| Apr 30, 2026 | 316.00 | 316.00 | 302.00 | 314.00 | 314.00 | - | 295,900 |
| Apr 29, 2026 | 320.00 | 328.00 | 310.00 | 314.00 | 314.00 | -1.88% | 106,800 |
| Apr 28, 2026 | 320.00 | 328.00 | 300.00 | 320.00 | 320.00 | -4.19% | 350,200 |
| Apr 27, 2026 | 320.00 | 334.00 | 320.00 | 334.00 | 334.00 | - | 15,300 |
| Apr 24, 2026 | 342.00 | 342.00 | 318.00 | 334.00 | 334.00 | -2.34% | 242,800 |
| Apr 23, 2026 | 326.00 | 344.00 | 318.00 | 342.00 | 342.00 | 4.91% | 182,000 |
| Apr 22, 2026 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 4,600 |
| Apr 21, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 3,300 |
| Apr 20, 2026 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 69,100 |
| Apr 17, 2026 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | -0.61% | 8,600 |
| Apr 16, 2026 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | -0.61% | 6,400 |
| Apr 15, 2026 | 324.00 | 350.00 | 320.00 | 330.00 | 330.00 | 1.23% | 204,900 |
| Apr 14, 2026 | 320.00 | 364.00 | 314.00 | 326.00 | 326.00 | 0.62% | 265,300 |
| Apr 13, 2026 | 326.00 | 326.00 | 318.00 | 324.00 | 324.00 | -0.61% | 35,100 |
| Apr 10, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | -0.61% | 18,900 |
| Apr 9, 2026 | 324.00 | 332.00 | 312.00 | 328.00 | 328.00 | 1.23% | 49,300 |
| Apr 8, 2026 | 326.00 | 328.00 | 318.00 | 324.00 | 324.00 | -4.14% | 87,200 |
| Apr 7, 2026 | 344.00 | 344.00 | 326.00 | 338.00 | 338.00 | -1.74% | 6,100 |
| Apr 6, 2026 | 344.00 | 344.00 | 320.00 | 344.00 | 344.00 | -0.58% | 102,400 |
| Apr 2, 2026 | 340.00 | 346.00 | 334.00 | 346.00 | 346.00 | -0.57% | 48,700 |
| Apr 1, 2026 | 348.00 | 348.00 | 342.00 | 348.00 | 348.00 | -0.57% | 70,300 |
| Mar 31, 2026 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | -1.13% | 57,100 |
| Mar 30, 2026 | 352.00 | 356.00 | 340.00 | 354.00 | 354.00 | -2.75% | 18,500 |
| Mar 27, 2026 | 366.00 | 366.00 | 348.00 | 364.00 | 364.00 | -0.55% | 27,600 |
| Mar 26, 2026 | 344.00 | 366.00 | 334.00 | 366.00 | 366.00 | 6.40% | 63,900 |
| Mar 25, 2026 | 340.00 | 344.00 | 320.00 | 344.00 | 344.00 | -0.58% | 31,400 |
| Mar 17, 2026 | 314.00 | 346.00 | 314.00 | 346.00 | 346.00 | 4.22% | 16,600 |
| Mar 16, 2026 | 332.00 | 350.00 | 332.00 | 332.00 | 332.00 | -5.14% | 11,600 |
| Mar 13, 2026 | 342.00 | 350.00 | 332.00 | 350.00 | 350.00 | - | 29,000 |
| Mar 12, 2026 | 358.00 | 358.00 | 336.00 | 350.00 | 350.00 | - | 11,300 |
| Mar 11, 2026 | 336.00 | 350.00 | 336.00 | 350.00 | 350.00 | -1.13% | 27,300 |
| Mar 10, 2026 | 336.00 | 354.00 | 336.00 | 354.00 | 354.00 | - | 17,400 |
| Mar 9, 2026 | 358.00 | 358.00 | 336.00 | 354.00 | 354.00 | -1.12% | 111,000 |
| Mar 6, 2026 | 334.00 | 366.00 | 334.00 | 358.00 | 358.00 | 4.07% | 107,000 |
| Mar 5, 2026 | 336.00 | 348.00 | 334.00 | 344.00 | 344.00 | 1.18% | 11,400 |
| Mar 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.86% | 11,000 |
| Mar 3, 2026 | 350.00 | 350.00 | 332.00 | 350.00 | 350.00 | - | 5,200 |
| Mar 2, 2026 | 344.00 | 350.00 | 332.00 | 350.00 | 350.00 | 0.57% | 13,100 |
| Feb 27, 2026 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | -0.57% | 700 |
| Feb 26, 2026 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | -0.57% | 12,800 |
| Feb 25, 2026 | 356.00 | 356.00 | 340.00 | 352.00 | 352.00 | -1.12% | 34,100 |
| Feb 24, 2026 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | -0.56% | 23,400 |
| Feb 23, 2026 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | -1.10% | 27,400 |