PT Malacca Trust Wuwungan Insurance Tbk (IDX:MTWI)
Indonesia · Delayed Price · Currency is IDR 266.00
-2.00 (-0.75%)
Jul 2, 2026, 4:59 PM WIB
IDX:MTWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 284.00 | 284.00 | 268.00 | 278.00 | 278.00 | -2.80% | 5,500 |
| Jun 15, 2026 | 266.00 | 286.00 | 246.00 | 286.00 | 286.00 | 7.52% | 17,300 |
| Jun 12, 2026 | 258.00 | 266.00 | 246.00 | 266.00 | 266.00 | 3.16% | 15,900 |
| Jun 11, 2026 | 272.00 | 272.00 | 260.00 | 260.00 | 257.86 | -2.26% | 18,100 |
| Jun 10, 2026 | 242.00 | 270.00 | 242.00 | 266.00 | 263.81 | 9.92% | 670,800 |
| Jun 9, 2026 | 244.00 | 244.00 | 218.00 | 242.00 | 240.01 | -0.82% | 144,600 |
| Jun 8, 2026 | 232.00 | 244.00 | 212.00 | 244.00 | 241.99 | -0.81% | 26,800 |
| Jun 5, 2026 | 240.00 | 248.00 | 230.00 | 246.00 | 243.98 | -0.81% | 17,800 |
| Jun 4, 2026 | 230.00 | 248.00 | 230.00 | 248.00 | 245.96 | -0.80% | 108,700 |
| Jun 3, 2026 | 260.00 | 260.00 | 228.00 | 250.00 | 247.95 | -3.85% | 222,000 |
| Jun 2, 2026 | 266.00 | 266.00 | 250.00 | 260.00 | 257.86 | -2.26% | 77,800 |
| May 29, 2026 | 258.00 | 266.00 | 250.00 | 266.00 | 263.81 | -0.75% | 268,900 |
| May 26, 2026 | 270.00 | 270.00 | 256.00 | 268.00 | 265.80 | -0.74% | 40,700 |
| May 25, 2026 | 270.00 | 270.00 | 252.00 | 270.00 | 267.78 | -0.74% | 18,400 |
| May 22, 2026 | 274.00 | 274.00 | 252.00 | 272.00 | 269.76 | -0.73% | 13,300 |
| May 21, 2026 | 276.00 | 278.00 | 250.00 | 274.00 | 271.75 | -2.84% | 40,400 |
| May 20, 2026 | 262.00 | 282.00 | 250.00 | 282.00 | 279.68 | - | 1,860,100 |
| May 19, 2026 | 296.00 | 296.00 | 262.00 | 282.00 | 279.68 | -4.73% | 147,400 |
| May 18, 2026 | 298.00 | 298.00 | 256.00 | 296.00 | 293.57 | -0.67% | 131,000 |
| May 13, 2026 | 310.00 | 310.00 | 290.00 | 298.00 | 295.55 | -3.87% | 46,500 |
| May 12, 2026 | 314.00 | 314.00 | 292.00 | 310.00 | 307.45 | -4.91% | 182,900 |
| May 11, 2026 | 314.00 | 326.00 | 312.00 | 326.00 | 323.32 | 3.82% | 5,200 |
| May 8, 2026 | 330.00 | 330.00 | 312.00 | 314.00 | 311.42 | -2.48% | 4,000 |
| May 7, 2026 | 322.00 | 322.00 | 306.00 | 322.00 | 319.35 | -0.62% | 28,000 |
| May 6, 2026 | 308.00 | 324.00 | 308.00 | 324.00 | 321.34 | 4.52% | 44,700 |
| May 5, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 307.45 | 0.65% | 800 |
| May 4, 2026 | 314.00 | 314.00 | 306.00 | 308.00 | 305.47 | -1.91% | 5,800 |
| Apr 30, 2026 | 316.00 | 316.00 | 302.00 | 314.00 | 311.42 | - | 295,900 |
| Apr 29, 2026 | 320.00 | 328.00 | 310.00 | 314.00 | 311.42 | -1.88% | 106,800 |
| Apr 28, 2026 | 320.00 | 328.00 | 300.00 | 320.00 | 317.37 | -4.19% | 350,200 |
| Apr 27, 2026 | 320.00 | 334.00 | 320.00 | 334.00 | 331.26 | - | 15,300 |
| Apr 24, 2026 | 342.00 | 342.00 | 318.00 | 334.00 | 331.26 | -2.34% | 242,800 |
| Apr 23, 2026 | 326.00 | 344.00 | 318.00 | 342.00 | 339.19 | 4.91% | 182,000 |
| Apr 22, 2026 | 324.00 | 326.00 | 322.00 | 326.00 | 323.32 | - | 43,300 |
| Apr 21, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 323.32 | - | 3,300 |
| Apr 20, 2026 | 326.00 | 326.00 | 320.00 | 326.00 | 323.32 | - | 69,100 |
| Apr 17, 2026 | 328.00 | 328.00 | 320.00 | 326.00 | 323.32 | -0.61% | 8,600 |
| Apr 16, 2026 | 330.00 | 330.00 | 320.00 | 328.00 | 325.30 | -0.61% | 6,400 |
| Apr 15, 2026 | 324.00 | 350.00 | 320.00 | 330.00 | 327.29 | 1.23% | 204,900 |
| Apr 14, 2026 | 320.00 | 364.00 | 314.00 | 326.00 | 323.32 | 0.62% | 265,300 |
| Apr 13, 2026 | 326.00 | 326.00 | 318.00 | 324.00 | 321.34 | -0.61% | 35,100 |