PT Malacca Trust Wuwungan Insurance Tbk(ID:MTWI)
Rp222.00-4.00 (-1.77%)
ID:MTWI
PT Malacca Trust Wuwungan Insurance Tbk historical prices
Rp222.00
At close:-4.00 (-1.77%)
PT Malacca Trust Wuwungan Insurance Tbk (MTWI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 226.00 | 226.00 | 214.00 | 222.00 | 222.00 | -1.77% | 11,300 | 0.14 |
| Nov 10, 2026 | 222.00 | 226.00 | 212.00 | 226.00 | 226.00 | +2.73% | 78,100 | 0.98 |
| Nov 09, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | +2.73% | 400 | 0.00 |
| Nov 06, 2026 | 232.00 | 236.00 | 218.00 | 220.00 | 220.00 | -5.17% | 95,900 | 1.22 |
| Nov 05, 2026 | 238.00 | 238.00 | 228.00 | 232.00 | 232.00 | -2.52% | 2,100 | 0.03 |
| Nov 04, 2026 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | -3.25% | 1,700 | 0.02 |
| Nov 03, 2026 | 236.00 | 248.00 | 230.00 | 246.00 | 246.00 | 0.00% | 2,200 | 0.03 |
| Nov 02, 2026 | 218.00 | 246.00 | 214.00 | 246.00 | 246.00 | +7.89% | 9,000 | 0.11 |
| Oct 30, 2026 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -6.56% | 17,300 | 0.22 |
| Oct 29, 2026 | 252.00 | 252.00 | 220.00 | 244.00 | 244.00 | +3.39% | 26,500 | 0.33 |
| Oct 28, 2026 | 240.00 | 256.00 | 234.00 | 236.00 | 236.00 | -1.67% | 43,100 | 0.53 |
| Oct 27, 2026 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | -6.25% | 87,600 | 1.06 |
| Oct 26, 2026 | 254.00 | 270.00 | 240.00 | 256.00 | 256.00 | +0.79% | 144,700 | 1.57 |
| Oct 23, 2026 | 254.00 | 266.00 | 254.00 | 254.00 | 254.00 | -6.62% | 436,800 | 5.05 |
| Oct 22, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -6.85% | 70,200 | 0.82 |
| Oct 21, 2026 | 228.00 | 292.00 | 222.00 | 292.00 | 292.00 | +22.69% | 379,200 | 4.76 |
| Oct 20, 2026 | 238.00 | 254.00 | 238.00 | 238.00 | 238.00 | 0.00% | 110,900 | 1.42 |
| Oct 19, 2026 | 230.00 | 244.00 | 224.00 | 238.00 | 238.00 | -0.83% | 7,100 | 0.09 |
| Oct 16, 2026 | 244.00 | 244.00 | 220.00 | 240.00 | 240.00 | -2.44% | 2,700 | 0.03 |
| Oct 15, 2026 | 242.00 | 250.00 | 238.00 | 246.00 | 246.00 | 0.00% | 15,000 | 0.19 |
| Oct 14, 2026 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | -0.81% | 3,000 | 0.04 |
| Oct 13, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 0.00% | 1,500 | 0.02 |
| Oct 12, 2026 | 244.00 | 256.00 | 242.00 | 248.00 | 248.00 | 0.00% | 15,800 | 0.20 |
| Oct 09, 2026 | 248.00 | 256.00 | 236.00 | 248.00 | 248.00 | 0.00% | 14,400 | 0.18 |
| Oct 08, 2026 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | -1.59% | 17,400 | 0.22 |
| Oct 07, 2026 | 258.00 | 258.00 | 240.00 | 252.00 | 252.00 | -3.08% | 36,800 | 0.47 |
| Oct 06, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 0.00% | 800 | 0.01 |
| Oct 05, 2026 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | -0.76% | 12,700 | 0.16 |
| Oct 02, 2026 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | -1.50% | 5,600 | 0.07 |
| Oct 01, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | 1,000 | 0.01 |
| Sep 30, 2026 | 268.00 | 268.00 | 258.00 | 268.00 | 268.00 | 0.00% | 2,300 | 0.03 |
| Sep 29, 2026 | 260.00 | 290.00 | 250.00 | 268.00 | 268.00 | +3.08% | 25,200 | 0.32 |
| Sep 28, 2026 | 256.00 | 260.00 | 244.00 | 260.00 | 260.00 | -0.76% | 14,100 | 0.18 |
| Sep 25, 2026 | 256.00 | 262.00 | 250.00 | 262.00 | 262.00 | -3.68% | 16,100 | 0.20 |
| Sep 24, 2026 | 266.00 | 272.00 | 252.00 | 272.00 | 272.00 | +3.03% | 27,900 | 0.36 |
| Sep 23, 2026 | 286.00 | 288.00 | 258.00 | 264.00 | 264.00 | -5.71% | 200,900 | 2.68 |
| Sep 22, 2026 | 280.00 | 280.00 | 264.00 | 280.00 | 280.00 | +0.72% | 52,400 | 0.69 |
| Sep 21, 2026 | 272.00 | 284.00 | 258.00 | 278.00 | 278.00 | +2.21% | 135,700 | 1.82 |
| Sep 18, 2026 | 272.00 | 280.00 | 266.00 | 272.00 | 272.00 | 0.00% | 90,200 | 1.23 |
| Sep 17, 2026 | 276.00 | 280.00 | 260.00 | 272.00 | 272.00 | +0.74% | 40,700 | 0.56 |
| Sep 16, 2026 | 278.00 | 278.00 | 260.00 | 270.00 | 270.00 | +0.75% | 92,200 | 1.29 |
| Sep 15, 2026 | 254.00 | 284.00 | 254.00 | 268.00 | 268.00 | +1.52% | 100,700 | 1.44 |
| Sep 14, 2026 | 276.00 | 278.00 | 246.00 | 264.00 | 264.00 | -3.65% | 162,800 | 2.41 |
| Sep 11, 2026 | 272.00 | 284.00 | 258.00 | 274.00 | 274.00 | +0.74% | 63,500 | 0.95 |
| Sep 10, 2026 | 272.00 | 284.00 | 264.00 | 272.00 | 272.00 | +0.74% | 45,800 | 0.69 |
| Sep 09, 2026 | 268.00 | 274.00 | 260.00 | 270.00 | 270.00 | +1.50% | 68,700 | 1.05 |
| Sep 08, 2026 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | -0.75% | 9,000 | 0.14 |
| Sep 07, 2026 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | -0.74% | 42,100 | 0.56 |
| Sep 04, 2026 | 266.00 | 272.00 | 254.00 | 270.00 | 270.00 | +1.50% | 66,500 | 0.87 |
| Sep 03, 2026 | 254.00 | 270.00 | 234.00 | 266.00 | 266.00 | +4.72% | 208,800 | 2.83 |
