PT Malacca Trust Wuwungan Insurance Tbk (IDX:MTWI)
Indonesia · Delayed Price · Currency is IDR 228.00
-16.00 (-6.56%)
Oct 30, 2026, 10:45 AM WIB
IDX:MTWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -6.56% | 17,300 |
| Oct 29, 2026 | 252.00 | 252.00 | 220.00 | 244.00 | 244.00 | 3.39% | 26,500 |
| Oct 28, 2026 | 240.00 | 256.00 | 234.00 | 236.00 | 236.00 | -1.67% | 43,100 |
| Oct 27, 2026 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | -6.25% | 87,600 |
| Oct 26, 2026 | 254.00 | 270.00 | 240.00 | 256.00 | 256.00 | 0.79% | 144,700 |
| Oct 23, 2026 | 254.00 | 266.00 | 254.00 | 254.00 | 254.00 | -6.62% | 436,800 |
| Oct 22, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -6.85% | 70,200 |
| Oct 21, 2026 | 228.00 | 292.00 | 222.00 | 292.00 | 292.00 | 22.69% | 379,200 |
| Oct 20, 2026 | 238.00 | 254.00 | 238.00 | 238.00 | 238.00 | - | 107,000 |
| Oct 19, 2026 | 230.00 | 244.00 | 224.00 | 238.00 | 238.00 | -0.83% | 7,100 |
| Oct 16, 2026 | 244.00 | 244.00 | 220.00 | 240.00 | 240.00 | -2.44% | 2,700 |
| Oct 15, 2026 | 242.00 | 250.00 | 238.00 | 246.00 | 246.00 | - | 15,000 |
| Oct 14, 2026 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | -0.81% | 3,000 |
| Oct 13, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | - | 1,500 |
| Oct 12, 2026 | 244.00 | 256.00 | 242.00 | 248.00 | 248.00 | - | 15,800 |
| Oct 9, 2026 | 248.00 | 256.00 | 236.00 | 248.00 | 248.00 | - | 14,400 |
| Oct 8, 2026 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | -1.59% | 17,400 |
| Oct 7, 2026 | 258.00 | 258.00 | 240.00 | 252.00 | 252.00 | -3.08% | 36,800 |
| Oct 6, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | - | 800 |
| Oct 5, 2026 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | -0.76% | 12,700 |
| Oct 2, 2026 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | -1.50% | 5,600 |
| Oct 1, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | 1,000 |
| Sep 30, 2026 | 268.00 | 268.00 | 258.00 | 268.00 | 268.00 | - | 2,300 |
| Sep 29, 2026 | 260.00 | 290.00 | 250.00 | 268.00 | 268.00 | 3.08% | 25,200 |
| Sep 28, 2026 | 256.00 | 260.00 | 244.00 | 260.00 | 260.00 | -0.76% | 14,100 |
| Sep 25, 2026 | 256.00 | 262.00 | 250.00 | 262.00 | 262.00 | -3.68% | 16,100 |
| Sep 24, 2026 | 266.00 | 272.00 | 252.00 | 272.00 | 272.00 | 3.03% | 27,900 |
| Sep 23, 2026 | 286.00 | 288.00 | 258.00 | 264.00 | 264.00 | -5.71% | 200,900 |
| Sep 22, 2026 | 280.00 | 280.00 | 264.00 | 280.00 | 280.00 | 0.72% | 52,400 |
| Sep 21, 2026 | 272.00 | 284.00 | 258.00 | 278.00 | 278.00 | 2.21% | 135,700 |
| Sep 18, 2026 | 272.00 | 280.00 | 266.00 | 272.00 | 272.00 | - | 90,200 |
| Sep 17, 2026 | 276.00 | 280.00 | 260.00 | 272.00 | 272.00 | 0.74% | 40,700 |
| Sep 16, 2026 | 278.00 | 278.00 | 260.00 | 270.00 | 270.00 | 0.75% | 92,200 |
| Sep 15, 2026 | 254.00 | 284.00 | 254.00 | 268.00 | 268.00 | 1.52% | 100,700 |
| Sep 14, 2026 | 276.00 | 278.00 | 246.00 | 264.00 | 264.00 | -3.65% | 162,800 |
| Sep 11, 2026 | 272.00 | 284.00 | 258.00 | 274.00 | 274.00 | 0.74% | 63,500 |
| Sep 10, 2026 | 272.00 | 284.00 | 264.00 | 272.00 | 272.00 | 0.74% | 45,800 |
| Sep 9, 2026 | 268.00 | 274.00 | 260.00 | 270.00 | 270.00 | 1.50% | 68,700 |
| Sep 8, 2026 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | -0.75% | 9,000 |
| Sep 7, 2026 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | -0.74% | 42,100 |
| Sep 4, 2026 | 266.00 | 272.00 | 254.00 | 270.00 | 270.00 | 1.50% | 66,500 |
| Sep 3, 2026 | 254.00 | 270.00 | 234.00 | 266.00 | 266.00 | 4.72% | 208,800 |
| Sep 2, 2026 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 0.79% | 116,500 |
| 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 |