Malacca Trust Wuwungan Insurance PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 254.00 | 266.00 | 254.00 | 254.00 | 254.00 | 436,800 |
| 2026-10-22 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 70,200 |
| 2026-10-21 | 228.00 | 292.00 | 222.00 | 292.00 | 292.00 | 379,200 |
| 2026-10-20 | 238.00 | 254.00 | 238.00 | 238.00 | 238.00 | 110,900 |
| 2026-10-19 | 230.00 | 244.00 | 224.00 | 238.00 | 238.00 | 7,100 |
| 2026-10-16 | 244.00 | 244.00 | 220.00 | 240.00 | 240.00 | 2,700 |
| 2026-10-15 | 242.00 | 250.00 | 238.00 | 246.00 | 246.00 | 15,000 |
| 2026-10-14 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 3,000 |
| 2026-10-13 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 1,500 |
| 2026-10-12 | 244.00 | 256.00 | 242.00 | 248.00 | 248.00 | 15,800 |
| 2026-10-09 | 248.00 | 256.00 | 236.00 | 248.00 | 248.00 | 14,400 |
| 2026-10-08 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | 17,400 |
| 2026-10-07 | 258.00 | 258.00 | 240.00 | 252.00 | 252.00 | 36,800 |
| 2026-10-06 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 800 |
| 2026-10-05 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 12,700 |
| 2026-10-02 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 5,600 |
| 2026-10-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1,000 |
| 2026-09-30 | 268.00 | 268.00 | 258.00 | 268.00 | 268.00 | 2,300 |
| 2026-09-29 | 260.00 | 290.00 | 250.00 | 268.00 | 268.00 | 25,200 |
| 2026-09-28 | 256.00 | 260.00 | 244.00 | 260.00 | 260.00 | 14,100 |
| 2026-09-25 | 256.00 | 262.00 | 250.00 | 262.00 | 262.00 | 16,100 |
| 2026-09-24 | 266.00 | 272.00 | 252.00 | 272.00 | 272.00 | 27,900 |
| 2026-09-23 | 286.00 | 288.00 | 258.00 | 264.00 | 264.00 | 200,900 |
Page 1 of 1 · 23 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.