PT Malacca Trust Wuwungan Insurance Tbk (IDX:MTWI)
Indonesia
· Delayed Price · Currency is IDR 362.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:MTWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | - | 73,800 |
| Dec 4, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 37,900 |
| Dec 3, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 22,900 |
| Dec 2, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 30,600 |
| Dec 1, 2025 | 358.00 | 362.00 | 358.00 | 362.00 | 362.00 | 0.56% | 63,300 |
| Nov 28, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 111,400 |
| Nov 27, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | -0.55% | 88,000 |
| Nov 26, 2025 | 358.00 | 362.00 | 358.00 | 362.00 | 362.00 | - | 74,900 |
| Nov 25, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 48,300 |
| Nov 24, 2025 | 358.00 | 362.00 | 356.00 | 362.00 | 362.00 | 1.12% | 289,600 |
| Nov 21, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -0.56% | 48,700 |
| Nov 20, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 34,700 |
| Nov 19, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 41,300 |
| Nov 18, 2025 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1.12% | 228,000 |
| Nov 17, 2025 | 344.00 | 356.00 | 338.00 | 356.00 | 356.00 | 3.49% | 622,900 |
| Nov 14, 2025 | 340.00 | 348.00 | 340.00 | 344.00 | 344.00 | -0.58% | 67,400 |
| Nov 13, 2025 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 31,600 |
| Nov 12, 2025 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | - | 14,700 |
| Nov 11, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | -0.57% | 33,000 |
| Nov 10, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 502,500 |
| Nov 7, 2025 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.13% | 23,000 |
| Nov 6, 2025 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | - | 108,500 |
| Nov 5, 2025 | 358.00 | 358.00 | 346.00 | 354.00 | 354.00 | -0.56% | 54,400 |
| Nov 4, 2025 | 344.00 | 356.00 | 344.00 | 356.00 | 356.00 | 3.49% | 87,400 |
| Nov 3, 2025 | 340.00 | 344.00 | 330.00 | 344.00 | 344.00 | 0.58% | 309,800 |
| Oct 31, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 98,900 |
| Oct 30, 2025 | 336.00 | 344.00 | 336.00 | 340.00 | 340.00 | 0.59% | 64,200 |
| Oct 29, 2025 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | -0.59% | 52,700 |
| Oct 28, 2025 | 304.00 | 348.00 | 304.00 | 340.00 | 340.00 | -2.30% | 1,203,200 |
| Oct 27, 2025 | 350.00 | 350.00 | 340.00 | 348.00 | 348.00 | -0.57% | 34,800 |
| Oct 24, 2025 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 29,900 |
| Oct 23, 2025 | 358.00 | 358.00 | 348.00 | 350.00 | 350.00 | -2.23% | 30,700 |
| Oct 22, 2025 | 346.00 | 362.00 | 340.00 | 358.00 | 358.00 | 3.47% | 578,000 |
| Oct 21, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 40,000 |
| Oct 20, 2025 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | - | 25,100 |
| Oct 17, 2025 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 62,400 |
| Oct 16, 2025 | 352.00 | 352.00 | 346.00 | 348.00 | 348.00 | -1.14% | 48,700 |
| Oct 15, 2025 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 1.73% | 82,600 |
| Oct 14, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -1.14% | 54,200 |
| Oct 13, 2025 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | -0.57% | 53,100 |
| Oct 10, 2025 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | - | 239,400 |
| Oct 9, 2025 | 352.00 | 352.00 | 346.00 | 352.00 | 352.00 | - | 53,600 |
| Oct 8, 2025 | 354.00 | 356.00 | 346.00 | 352.00 | 352.00 | -1.68% | 352,100 |
| Oct 7, 2025 | 350.00 | 358.00 | 336.00 | 358.00 | 358.00 | 2.87% | 339,000 |
| Oct 6, 2025 | 344.00 | 350.00 | 344.00 | 348.00 | 348.00 | -0.57% | 115,100 |
| Oct 3, 2025 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 73,300 |
| Oct 2, 2025 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | - | 161,800 |
| Oct 1, 2025 | 352.00 | 352.00 | 342.00 | 350.00 | 350.00 | -0.57% | 57,400 |
| Sep 30, 2025 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 0.57% | 88,700 |
| Sep 29, 2025 | 348.00 | 354.00 | 342.00 | 350.00 | 350.00 | -0.57% | 62,700 |
| Sep 26, 2025 | 352.00 | 354.00 | 346.00 | 352.00 | 352.00 | - | 105,700 |
| Sep 25, 2025 | 352.00 | 352.00 | 340.00 | 352.00 | 352.00 | - | 171,100 |
| Sep 24, 2025 | 348.00 | 352.00 | 342.00 | 352.00 | 352.00 | 1.15% | 331,600 |
| Sep 23, 2025 | 348.00 | 358.00 | 344.00 | 348.00 | 348.00 | - | 143,000 |
| Sep 22, 2025 | 364.00 | 364.00 | 348.00 | 348.00 | 348.00 | -2.79% | 113,300 |
| Sep 19, 2025 | 360.00 | 360.00 | 352.00 | 358.00 | 358.00 | -0.56% | 32,500 |
| Sep 18, 2025 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | -0.55% | 12,400 |
| Sep 17, 2025 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | -0.55% | 149,000 |
| Sep 16, 2025 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | -0.55% | 68,700 |
| Sep 15, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | -0.54% | 109,900 |
| Sep 12, 2025 | 370.00 | 370.00 | 360.00 | 368.00 | 368.00 | -0.54% | 56,000 |
| Sep 11, 2025 | 374.00 | 374.00 | 362.00 | 370.00 | 370.00 | -1.07% | 132,100 |
| Sep 10, 2025 | 374.00 | 420.00 | 354.00 | 374.00 | 374.00 | -1.06% | 4,496,800 |
| Sep 9, 2025 | 328.00 | 378.00 | 328.00 | 378.00 | 378.00 | -0.53% | 261,500 |
| Sep 8, 2025 | 382.00 | 382.00 | 370.00 | 380.00 | 380.00 | -0.52% | 208,300 |
| Sep 4, 2025 | 374.00 | 382.00 | 364.00 | 382.00 | 382.00 | -0.52% | 140,500 |
| Sep 3, 2025 | 380.00 | 384.00 | 358.00 | 384.00 | 384.00 | - | 441,800 |
| Sep 2, 2025 | 378.00 | 386.00 | 378.00 | 384.00 | 381.26 | 1.59% | 297,500 |
| Sep 1, 2025 | 366.00 | 380.00 | 320.00 | 378.00 | 375.31 | 3.28% | 427,800 |
| Aug 29, 2025 | 380.00 | 380.00 | 366.00 | 366.00 | 363.39 | -3.68% | 308,100 |
| Aug 28, 2025 | 384.00 | 384.00 | 370.00 | 380.00 | 377.29 | -1.04% | 323,300 |
| Aug 27, 2025 | 386.00 | 390.00 | 376.00 | 384.00 | 381.26 | - | 318,600 |
| Aug 26, 2025 | 392.00 | 392.00 | 376.00 | 384.00 | 381.26 | -2.04% | 1,132,400 |
| Aug 25, 2025 | 394.00 | 394.00 | 374.00 | 392.00 | 389.21 | -0.51% | 630,200 |
| Aug 22, 2025 | 400.00 | 400.00 | 392.00 | 394.00 | 391.19 | -1.50% | 36,100 |
| Aug 21, 2025 | 400.00 | 400.00 | 388.00 | 400.00 | 397.15 | -0.99% | 229,100 |
| Aug 20, 2025 | 392.00 | 404.00 | 342.00 | 404.00 | 401.12 | 4.66% | 3,761,600 |
| Aug 19, 2025 | 400.00 | 418.00 | 378.00 | 386.00 | 383.25 | -3.50% | 2,717,900 |
| Aug 15, 2025 | 400.00 | 416.00 | 380.00 | 400.00 | 397.15 | - | 2,352,900 |
| Aug 14, 2025 | 386.00 | 400.00 | 374.00 | 400.00 | 397.15 | 3.09% | 1,183,800 |
| Aug 13, 2025 | 390.00 | 400.00 | 358.00 | 388.00 | 385.24 | -0.51% | 3,082,100 |
| Aug 12, 2025 | 400.00 | 400.00 | 360.00 | 390.00 | 387.22 | -2.01% | 1,605,500 |
| Aug 11, 2025 | 382.00 | 438.00 | 368.00 | 398.00 | 395.16 | 3.65% | 2,231,700 |
| Aug 8, 2025 | 390.00 | 390.00 | 346.00 | 384.00 | 381.26 | - | 913,200 |
| Aug 7, 2025 | 398.00 | 398.00 | 340.00 | 384.00 | 381.26 | -4.00% | 1,453,000 |
| Aug 6, 2025 | 324.00 | 400.00 | 324.00 | 400.00 | 397.15 | 21.95% | 770,300 |
| Aug 5, 2025 | 332.00 | 332.00 | 324.00 | 328.00 | 325.66 | - | 163,500 |
| Aug 4, 2025 | 324.00 | 332.00 | 324.00 | 328.00 | 325.66 | - | 238,100 |
| Aug 1, 2025 | 326.00 | 330.00 | 324.00 | 328.00 | 325.66 | 0.61% | 789,000 |
| Jul 31, 2025 | 328.00 | 332.00 | 326.00 | 326.00 | 323.68 | -0.61% | 204,400 |
| Jul 30, 2025 | 332.00 | 332.00 | 322.00 | 328.00 | 325.66 | -1.20% | 800,500 |
| Jul 29, 2025 | 320.00 | 350.00 | 310.00 | 332.00 | 329.63 | 5.73% | 2,370,300 |
| Jul 28, 2025 | 314.00 | 324.00 | 312.00 | 314.00 | 311.76 | 1.95% | 748,500 |
| Jul 25, 2025 | 302.00 | 308.00 | 294.00 | 308.00 | 305.81 | -1.28% | 740,300 |
| Jul 24, 2025 | 320.00 | 326.00 | 292.00 | 312.00 | 309.78 | -3.11% | 2,620,200 |
| Jul 23, 2025 | 328.00 | 328.00 | 290.00 | 322.00 | 319.71 | -1.83% | 7,217,700 |
| Jul 22, 2025 | 324.00 | 352.00 | 310.00 | 328.00 | 325.66 | 1.23% | 2,474,700 |
| Jul 21, 2025 | 324.00 | 332.00 | 314.00 | 324.00 | 321.69 | - | 724,900 |
| Jul 18, 2025 | 318.00 | 350.00 | 302.00 | 324.00 | 321.69 | 5.88% | 1,600,400 |
| Jul 17, 2025 | 296.00 | 318.00 | 280.00 | 306.00 | 303.82 | 3.38% | 1,948,900 |