Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 111.89 | 111.89 | 106.05 | 108.97 | 104.19 | 1,727,670 |
| 2021-11-12 | 110.91 | 112.86 | 109.94 | 111.89 | 106.98 | 712,590 |
| 2021-11-11 | 105.08 | 113.83 | 105.08 | 110.91 | 106.05 | 424,799 |
| 2021-11-10 | 111.89 | 112.86 | 108.97 | 112.86 | 107.91 | 1,050,539 |
| 2021-11-09 | 111.89 | 114.81 | 110.91 | 111.89 | 106.98 | 1,013,537 |
| 2021-11-08 | 112.86 | 117.72 | 111.89 | 111.89 | 106.98 | 3,463,049 |
| 2021-11-05 | 106.05 | 114.81 | 106.05 | 112.86 | 107.91 | 1,254,357 |
| 2021-11-04 | 112.86 | 115.78 | 112.86 | 112.86 | 107.91 | 3,404,463 |
| 2021-11-03 | 116.75 | 116.75 | 113.83 | 113.83 | 108.84 | 1,827,883 |
| 2021-11-02 | 112.86 | 119.67 | 112.86 | 114.81 | 109.77 | 10,869,964 |
| 2021-11-01 | 114.81 | 116.75 | 112.86 | 112.86 | 107.91 | 1,630,335 |
| 2021-10-29 | 113.83 | 116.75 | 112.86 | 113.83 | 108.84 | 2,729,593 |
| 2021-10-28 | 108.00 | 117.72 | 108.00 | 112.86 | 107.91 | 9,166,551 |
| 2021-10-27 | 108.00 | 117.72 | 108.00 | 113.83 | 108.84 | 24,406,620 |
| 2021-10-26 | 108.97 | 109.94 | 106.05 | 108.00 | 103.26 | 1,172,336 |
| 2021-10-25 | 104.10 | 110.91 | 104.10 | 108.97 | 104.19 | 886,087 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 2.1367 IDR |
| 2025-09-03 | 2.7355 IDR |
| 2025-06-11 | 5.1661 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.