PT Malacca Trust Wuwungan Insurance Tbk MTWI
IDX · Indonesia · Finance
IDR 262.00-4.00 (-1.50%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 262.00 | -1.50% | IDR 254.00 | IDR 262.00 | IDR 254.00 | 5.60K |
| 2026-10-01 | IDR 266.00 | -0.75% | IDR 266.00 | IDR 266.00 | IDR 266.00 | 1.00K |
| 2026-09-30 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 268.00 | IDR 258.00 | 2.30K |
| 2026-09-29 | IDR 268.00 | +3.08% | IDR 260.00 | IDR 290.00 | IDR 250.00 | 25.20K |
| 2026-09-28 | IDR 260.00 | -0.76% | IDR 256.00 | IDR 260.00 | IDR 244.00 | 14.10K |
| 2026-09-25 | IDR 262.00 | -3.68% | IDR 256.00 | IDR 262.00 | IDR 250.00 | 16.10K |
| 2026-09-24 | IDR 272.00 | +3.03% | IDR 266.00 | IDR 272.00 | IDR 252.00 | 27.90K |
| 2026-09-23 | IDR 264.00 | -5.71% | IDR 286.00 | IDR 288.00 | IDR 258.00 | 200.90K |
| 2026-09-22 | IDR 280.00 | +0.72% | IDR 280.00 | IDR 280.00 | IDR 264.00 | 52.40K |
| 2026-09-21 | IDR 278.00 | +2.21% | IDR 272.00 | IDR 284.00 | IDR 258.00 | 135.70K |
| 2026-09-18 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 280.00 | IDR 266.00 | 90.20K |
| 2026-09-17 | IDR 272.00 | +0.74% | IDR 276.00 | IDR 280.00 | IDR 260.00 | 40.70K |
| 2026-09-16 | IDR 270.00 | +0.75% | IDR 278.00 | IDR 278.00 | IDR 260.00 | 92.20K |
| 2026-09-15 | IDR 268.00 | +1.52% | IDR 254.00 | IDR 284.00 | IDR 254.00 | 100.70K |
| 2026-09-14 | IDR 264.00 | -3.65% | IDR 276.00 | IDR 278.00 | IDR 246.00 | 162.80K |
| 2026-09-11 | IDR 274.00 | +0.74% | IDR 272.00 | IDR 284.00 | IDR 258.00 | 63.50K |
| 2026-09-10 | IDR 272.00 | +0.74% | IDR 272.00 | IDR 284.00 | IDR 264.00 | 45.80K |
| 2026-09-09 | IDR 270.00 | +1.50% | IDR 268.00 | IDR 274.00 | IDR 260.00 | 68.70K |
| 2026-09-08 | IDR 266.00 | -0.75% | IDR 268.00 | IDR 268.00 | IDR 262.00 | 9.00K |
| 2026-09-07 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 270.00 | IDR 262.00 | 42.10K |
| 2026-09-04 | IDR 270.00 | +1.50% | IDR 266.00 | IDR 272.00 | IDR 254.00 | 66.50K |
| 2026-09-03 | IDR 266.00 | +4.72% | IDR 254.00 | IDR 270.00 | IDR 234.00 | 208.80K |
| 2026-09-02 | IDR 254.00 | +0.79% | IDR 252.00 | IDR 256.00 | IDR 252.00 | 116.40K |
| 2026-09-01 | IDR 252.00 | +1.61% | IDR 244.00 | IDR 310.00 | IDR 240.00 | 1.56M |
| 2026-08-31 | IDR 248.00 | +0.81% | IDR 248.00 | IDR 248.00 | IDR 244.00 | 20.70K |
| 2026-08-28 | IDR 246.00 | 0.00% | IDR 248.00 | IDR 252.00 | IDR 232.00 | 17.20K |
| 2026-08-27 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 248.00 | IDR 232.00 | 5.70K |
| 2026-08-26 | IDR 244.00 | -1.61% | IDR 248.00 | IDR 252.00 | IDR 244.00 | 1.40K |
| 2026-08-24 | IDR 248.00 | -1.59% | IDR 250.00 | IDR 252.00 | IDR 246.00 | 64.20K |
| 2026-08-21 | IDR 252.00 | +3.28% | IDR 244.00 | IDR 252.00 | IDR 244.00 | 14.90K |
| 2026-08-20 | IDR 244.00 | -2.40% | IDR 242.00 | IDR 248.00 | IDR 240.00 | 105.30K |
| 2026-08-19 | IDR 250.00 | 0.00% | IDR 256.00 | IDR 272.00 | IDR 242.00 | 66.20K |
| 2026-08-18 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 252.00 | IDR 242.00 | 5.90K |
| 2026-08-14 | IDR 252.00 | -1.56% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 1.60K |
| 2026-08-13 | IDR 256.00 | 0.00% | IDR 252.00 | IDR 256.00 | IDR 250.00 | 28.30K |
| 2026-08-12 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 9.50K |
| 2026-08-11 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 256.00 | IDR 248.00 | 4.40K |
| 2026-08-10 | IDR 256.00 | 0.00% | IDR 258.00 | IDR 258.00 | IDR 248.00 | 40.70K |
| 2026-08-07 | IDR 256.00 | +0.79% | IDR 252.00 | IDR 256.00 | IDR 250.00 | 4.00K |
| 2026-08-06 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 256.00 | IDR 250.00 | 18.90K |
| 2026-08-05 | IDR 254.00 | -0.78% | IDR 258.00 | IDR 258.00 | IDR 250.00 | 12.10K |
| 2026-08-04 | IDR 256.00 | +1.59% | IDR 252.00 | IDR 256.00 | IDR 252.00 | 33.40K |
| 2026-08-03 | IDR 252.00 | -2.33% | IDR 260.00 | IDR 260.00 | IDR 246.00 | 43.00K |
| 2026-07-31 | IDR 258.00 | 0.00% | IDR 252.00 | IDR 258.00 | IDR 248.00 | 106.50K |
| 2026-07-30 | IDR 258.00 | -1.53% | IDR 264.00 | IDR 278.00 | IDR 250.00 | 168.20K |
| 2026-07-29 | IDR 262.00 | +8.26% | IDR 272.00 | IDR 300.00 | IDR 256.00 | 776.00K |
| 2026-07-28 | IDR 242.00 | -6.92% | IDR 260.00 | IDR 280.00 | IDR 238.00 | 63.50K |
| 2026-07-27 | IDR 260.00 | -0.76% | IDR 262.00 | IDR 262.00 | IDR 256.00 | 1.10K |
| 2026-07-24 | IDR 262.00 | 0.00% | IDR 260.00 | IDR 262.00 | IDR 260.00 | 11.90K |
| 2026-07-23 | IDR 262.00 | -1.50% | IDR 258.00 | IDR 262.00 | IDR 256.00 | 31.90K |
| 2026-07-22 | IDR 266.00 | +2.31% | IDR 260.00 | IDR 266.00 | IDR 256.00 | 7.80K |
| 2026-07-21 | IDR 260.00 | -1.52% | IDR 264.00 | IDR 272.00 | IDR 244.00 | 33.20K |
| 2026-07-20 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 266.00 | IDR 264.00 | 1.90K |
| 2026-07-17 | IDR 264.00 | -1.49% | IDR 266.00 | IDR 266.00 | IDR 246.00 | 900 |
| 2026-07-16 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 268.00 | IDR 268.00 | 4.60K |
| 2026-07-15 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 268.00 | IDR 262.00 | 62.90K |
| 2026-07-14 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 270.00 | IDR 260.00 | 5.00K |
| 2026-07-13 | IDR 270.00 | -0.74% | IDR 270.00 | IDR 270.00 | IDR 262.00 | 1.40K |
| 2026-07-10 | IDR 272.00 | -2.16% | IDR 274.00 | IDR 274.00 | IDR 266.00 | 3.60K |
| 2026-07-09 | IDR 278.00 | +1.46% | IDR 268.00 | IDR 278.00 | IDR 260.00 | 52.50K |
| 2026-07-08 | IDR 274.00 | 0.00% | IDR 270.00 | IDR 274.00 | IDR 268.00 | 2.80K |
| 2026-07-07 | IDR 274.00 | -4.86% | IDR 268.00 | IDR 286.00 | IDR 264.00 | 12.80K |
| 2026-07-06 | IDR 288.00 | +9.09% | IDR 280.00 | IDR 288.00 | IDR 264.00 | 4.20K |
| 2026-07-03 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 266.00 | IDR 264.00 | 1.10K |
| 2026-07-02 | IDR 266.00 | -0.75% | IDR 268.00 | IDR 268.00 | IDR 252.00 | 1.20K |
| 2026-07-01 | IDR 268.00 | -0.74% | IDR 252.00 | IDR 268.00 | IDR 250.00 | 4.10K |
| 2026-06-30 | IDR 270.00 | 0.00% | IDR 258.00 | IDR 270.00 | IDR 250.00 | 8.80K |
| 2026-06-29 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 270.00 | IDR 270.00 | 0 |
| 2026-06-26 | IDR 270.00 | -1.46% | IDR 272.00 | IDR 272.00 | IDR 248.00 | 4.00K |
| 2026-06-25 | IDR 274.00 | +1.48% | IDR 252.00 | IDR 276.00 | IDR 242.00 | 142.00K |
| 2026-06-24 | IDR 270.00 | 0.00% | IDR 252.00 | IDR 278.00 | IDR 252.00 | 12.10K |
| 2026-06-23 | IDR 270.00 | 0.00% | IDR 252.00 | IDR 270.00 | IDR 252.00 | 2.30K |
| 2026-06-22 | IDR 270.00 | -3.57% | IDR 270.00 | IDR 272.00 | IDR 270.00 | 18.90K |
| 2026-06-19 | IDR 280.00 | +0.72% | IDR 278.00 | IDR 280.00 | IDR 278.00 | 28.00K |
| 2026-06-18 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 278.00 | IDR 278.00 | 0 |
| 2026-06-17 | IDR 278.00 | -2.80% | IDR 284.00 | IDR 284.00 | IDR 268.00 | 5.50K |
| 2026-06-15 | IDR 286.00 | +7.52% | IDR 266.00 | IDR 286.00 | IDR 246.00 | 17.30K |
| 2026-06-12 | IDR 266.00 | +2.31% | IDR 258.00 | IDR 266.00 | IDR 246.00 | 15.90K |
| 2026-06-11 | IDR 260.00 | -2.26% | IDR 272.00 | IDR 272.00 | IDR 260.00 | 18.10K |
| 2026-06-10 | IDR 266.00 | +9.92% | IDR 242.00 | IDR 270.00 | IDR 242.00 | 670.80K |
| 2026-06-09 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 244.00 | IDR 218.00 | 144.60K |
| 2026-06-08 | IDR 244.00 | -0.81% | IDR 232.00 | IDR 244.00 | IDR 212.00 | 26.80K |
| 2026-06-05 | IDR 246.00 | -0.81% | IDR 240.00 | IDR 248.00 | IDR 230.00 | 17.80K |
| 2026-06-04 | IDR 248.00 | -0.80% | IDR 230.00 | IDR 248.00 | IDR 230.00 | 108.70K |
| 2026-06-03 | IDR 250.00 | -3.85% | IDR 260.00 | IDR 260.00 | IDR 228.00 | 222.00K |
| 2026-06-02 | IDR 260.00 | -2.26% | IDR 266.00 | IDR 266.00 | IDR 250.00 | 77.80K |
| 2026-05-29 | IDR 266.00 | -0.75% | IDR 258.00 | IDR 266.00 | IDR 250.00 | 268.90K |
| 2026-05-28 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 268.00 | IDR 268.00 | 0 |
| 2026-05-27 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 268.00 | IDR 268.00 | 0 |
| 2026-05-26 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 270.00 | IDR 256.00 | 40.70K |