PT Malacca Trust Wuwungan Insurance Tbk (IDX:MTWI)
Indonesia
· Delayed Price · Currency is IDR 324.00
+4.00 (1.25%)
Apr 29, 2026, 11:12 AM WIB
IDX:MTWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 320.00 | 328.00 | 300.00 | 320.00 | 320.00 | -4.19% | 350,200 |
| Apr 27, 2026 | 320.00 | 334.00 | 320.00 | 334.00 | 334.00 | - | 15,300 |
| Apr 24, 2026 | 342.00 | 342.00 | 318.00 | 334.00 | 334.00 | -2.34% | 242,800 |
| Apr 23, 2026 | 326.00 | 344.00 | 318.00 | 342.00 | 342.00 | 4.91% | 182,000 |
| Apr 22, 2026 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 4,600 |
| Apr 21, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 3,300 |
| Apr 20, 2026 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 69,100 |
| Apr 17, 2026 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | -0.61% | 8,600 |
| Apr 16, 2026 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | -0.61% | 6,400 |
| Apr 15, 2026 | 324.00 | 350.00 | 320.00 | 330.00 | 330.00 | 1.23% | 204,900 |
| Apr 14, 2026 | 320.00 | 364.00 | 314.00 | 326.00 | 326.00 | 0.62% | 265,300 |
| Apr 13, 2026 | 326.00 | 326.00 | 318.00 | 324.00 | 324.00 | -0.61% | 35,100 |
| Apr 10, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | -0.61% | 18,900 |
| Apr 9, 2026 | 324.00 | 332.00 | 312.00 | 328.00 | 328.00 | 1.23% | 49,300 |
| Apr 8, 2026 | 326.00 | 328.00 | 318.00 | 324.00 | 324.00 | -4.14% | 87,200 |
| Apr 7, 2026 | 344.00 | 344.00 | 326.00 | 338.00 | 338.00 | -1.74% | 6,100 |
| Apr 6, 2026 | 344.00 | 344.00 | 320.00 | 344.00 | 344.00 | -0.58% | 102,400 |
| Apr 2, 2026 | 340.00 | 346.00 | 334.00 | 346.00 | 346.00 | -0.57% | 48,700 |
| Apr 1, 2026 | 348.00 | 348.00 | 342.00 | 348.00 | 348.00 | -0.57% | 70,300 |
| Mar 31, 2026 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | -1.13% | 57,100 |
| Mar 30, 2026 | 352.00 | 356.00 | 340.00 | 354.00 | 354.00 | -2.75% | 18,500 |
| Mar 27, 2026 | 366.00 | 366.00 | 348.00 | 364.00 | 364.00 | -0.55% | 27,600 |
| Mar 26, 2026 | 344.00 | 366.00 | 334.00 | 366.00 | 366.00 | 6.40% | 63,900 |
| Mar 25, 2026 | 340.00 | 344.00 | 320.00 | 344.00 | 344.00 | -0.58% | 31,400 |
| Mar 17, 2026 | 314.00 | 346.00 | 314.00 | 346.00 | 346.00 | 4.22% | 16,600 |
| Mar 16, 2026 | 332.00 | 350.00 | 332.00 | 332.00 | 332.00 | -5.14% | 11,600 |
| Mar 13, 2026 | 342.00 | 350.00 | 332.00 | 350.00 | 350.00 | - | 29,000 |
| Mar 12, 2026 | 358.00 | 358.00 | 336.00 | 350.00 | 350.00 | - | 11,300 |
| Mar 11, 2026 | 336.00 | 350.00 | 336.00 | 350.00 | 350.00 | -1.13% | 27,300 |
| Mar 10, 2026 | 336.00 | 354.00 | 336.00 | 354.00 | 354.00 | - | 17,400 |
| Mar 9, 2026 | 358.00 | 358.00 | 336.00 | 354.00 | 354.00 | -1.12% | 111,000 |
| Mar 6, 2026 | 334.00 | 366.00 | 334.00 | 358.00 | 358.00 | 4.07% | 107,000 |
| Mar 5, 2026 | 336.00 | 348.00 | 334.00 | 344.00 | 344.00 | 1.18% | 11,400 |
| Mar 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.86% | 11,000 |
| Mar 3, 2026 | 350.00 | 350.00 | 332.00 | 350.00 | 350.00 | - | 5,200 |
| Mar 2, 2026 | 344.00 | 350.00 | 332.00 | 350.00 | 350.00 | 0.57% | 13,100 |
| Feb 27, 2026 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | -0.57% | 700 |
| Feb 26, 2026 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | -0.57% | 12,800 |
| Feb 25, 2026 | 356.00 | 356.00 | 340.00 | 352.00 | 352.00 | -1.12% | 34,100 |
| Feb 24, 2026 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | -0.56% | 23,400 |
| Feb 23, 2026 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | -1.10% | 27,400 |
| Feb 20, 2026 | 346.00 | 362.00 | 346.00 | 362.00 | 362.00 | - | 2,900 |
| Feb 19, 2026 | 366.00 | 368.00 | 354.00 | 362.00 | 362.00 | -1.63% | 66,800 |
| Feb 18, 2026 | 340.00 | 368.00 | 338.00 | 368.00 | 368.00 | 7.60% | 105,600 |
| Feb 13, 2026 | 342.00 | 342.00 | 340.00 | 342.00 | 342.00 | -1.16% | 2,300 |
| Feb 12, 2026 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | - | 3,800 |
| Feb 11, 2026 | 346.00 | 346.00 | 340.00 | 346.00 | 346.00 | -0.57% | 28,600 |
| Feb 10, 2026 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | -0.57% | 1,100 |
| Feb 9, 2026 | 348.00 | 352.00 | 338.00 | 350.00 | 350.00 | 2.94% | 76,000 |
| Feb 6, 2026 | 354.00 | 354.00 | 338.00 | 340.00 | 340.00 | -3.95% | 44,000 |
| Feb 5, 2026 | 348.00 | 356.00 | 348.00 | 354.00 | 354.00 | -1.12% | 10,300 |
| Feb 4, 2026 | 360.00 | 360.00 | 346.00 | 358.00 | 358.00 | -0.56% | 19,500 |
| Feb 3, 2026 | 364.00 | 364.00 | 340.00 | 360.00 | 360.00 | -1.10% | 45,400 |
| Feb 2, 2026 | 366.00 | 366.00 | 340.00 | 364.00 | 364.00 | -1.09% | 159,500 |
| Jan 30, 2026 | 356.00 | 376.00 | 356.00 | 368.00 | 368.00 | 3.95% | 38,500 |
| Jan 29, 2026 | 352.00 | 378.00 | 348.00 | 354.00 | 354.00 | -5.35% | 208,400 |
| Jan 28, 2026 | 378.00 | 378.00 | 352.00 | 374.00 | 374.00 | -1.58% | 214,100 |
| Jan 27, 2026 | 382.00 | 382.00 | 350.00 | 380.00 | 380.00 | -0.52% | 199,900 |
| Jan 26, 2026 | 350.00 | 392.00 | 336.00 | 382.00 | 382.00 | 9.14% | 203,700 |
| Jan 23, 2026 | 350.00 | 350.00 | 298.00 | 350.00 | 350.00 | - | 149,400 |
| Jan 22, 2026 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | -1.69% | 113,100 |
| Jan 21, 2026 | 368.00 | 368.00 | 346.00 | 356.00 | 356.00 | -1.66% | 129,200 |
| Jan 20, 2026 | 362.00 | 368.00 | 354.00 | 362.00 | 362.00 | 0.56% | 83,800 |
| Jan 19, 2026 | 360.00 | 364.00 | 352.00 | 360.00 | 360.00 | - | 41,100 |
| Jan 15, 2026 | 356.00 | 370.00 | 352.00 | 360.00 | 360.00 | 0.56% | 147,600 |
| Jan 14, 2026 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | -3.24% | 348,100 |
| Jan 13, 2026 | 402.00 | 402.00 | 362.00 | 370.00 | 370.00 | -7.96% | 599,600 |
| Jan 12, 2026 | 412.00 | 420.00 | 364.00 | 402.00 | 402.00 | -2.43% | 2,610,900 |
| Jan 9, 2026 | 404.00 | 420.00 | 390.00 | 412.00 | 412.00 | 1.98% | 1,692,500 |
| Jan 8, 2026 | 402.00 | 424.00 | 380.00 | 404.00 | 404.00 | - | 677,200 |
| Jan 7, 2026 | 468.00 | 468.00 | 388.00 | 404.00 | 404.00 | -9.82% | 4,157,000 |
| Jan 6, 2026 | 422.00 | 480.00 | 398.00 | 448.00 | 448.00 | 6.16% | 9,134,700 |
| Jan 5, 2026 | 370.00 | 422.00 | 366.00 | 422.00 | 422.00 | 14.05% | 3,492,800 |
| Jan 2, 2026 | 358.00 | 370.00 | 358.00 | 370.00 | 370.00 | - | 68,800 |
| Dec 30, 2025 | 370.00 | 370.00 | 356.00 | 370.00 | 370.00 | - | 130,000 |
| Dec 29, 2025 | 374.00 | 374.00 | 362.00 | 370.00 | 370.00 | -1.07% | 40,700 |
| Dec 24, 2025 | 376.00 | 380.00 | 340.00 | 374.00 | 374.00 | -0.53% | 228,300 |
| Dec 23, 2025 | 370.00 | 376.00 | 356.00 | 376.00 | 376.00 | 1.62% | 11,600 |
| Dec 22, 2025 | 380.00 | 380.00 | 352.00 | 370.00 | 370.00 | -1.07% | 158,300 |
| Dec 19, 2025 | 356.00 | 374.00 | 356.00 | 374.00 | 374.00 | 3.89% | 280,700 |
| Dec 18, 2025 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | - | 3,200 |
| Dec 17, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | -0.55% | 9,100 |
| Dec 16, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 47,000 |
| Dec 15, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 66,200 |
| Dec 12, 2025 | 350.00 | 362.00 | 350.00 | 360.00 | 360.00 | - | 36,000 |
| Dec 11, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 31,600 |
| Dec 10, 2025 | 360.00 | 362.00 | 350.00 | 360.00 | 360.00 | - | 495,400 |
| Dec 9, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 110,200 |
| Dec 8, 2025 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | -0.55% | 100,400 |
| 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 |