Efek Terdaftar

MALACCA TRUST WUWUNGAN INSURANCE Tbk, PT

Security name
MALACCA TRUST WUWUNGAN INSURANCE Tbk
Issuer
MALACCA TRUST WUWUNGAN INSURANCE Tbk, PT
ISIN Code
ID1000140700
Short Code
MTWI
Type
Saham Biasa
Listing Date
11 Oktober 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
310,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INSURANCE
Number of Securities
1,525,819,116 (Total)
As of 16 Oct 2019
94.78% Scripless = 1,446,096,814.000
Local Percentage
89.85%
Foreign Percentage
4.92%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 99 91 94 2,270 21,748,400 157
24 Oct 2018 0 95 92 94 1,256 11,736,600 26
25 Oct 2018 0 99 93 95 350 3,291,900 26
29 Oct 2018 0 98 92 94 399 3,726,400 37
30 Oct 2018 0 97 90 92 1,635 14,907,100 62
31 Oct 2018 0 94 84 88 5,156 44,915,600 167
02 Nov 2018 0 93 84 88 689 5,867,400 63
06 Nov 2018 0 90 85 88 441 3,876,900 50
07 Nov 2018 0 89 84 87 439 3,780,700 37
08 Nov 2018 0 88 85 88 4 34,500 3
09 Nov 2018 0 89 86 86 820 7,052,800 24
12 Nov 2018 0 86 84 84 683 5,763,300 33
13 Nov 2018 0 87 84 84 1,139 9,706,000 36
14 Nov 2018 0 86 84 85 1,429 12,073,600 35
15 Nov 2018 0 89 82 85 2,082 17,830,700 51
16 Nov 2018 0 86 83 83 646 5,415,000 28
19 Nov 2018 0 88 83 85 3,094 26,320,100 105
21 Nov 2018 0 85 82 82 1,382 11,508,400 49
22 Nov 2018 0 83 79 81 3,378 27,392,000 58
23 Nov 2018 0 82 75 77 2,162 16,868,400 97
27 Nov 2018 0 82 77 80 175 1,366,800 21
28 Nov 2018 0 83 72 73 5,749 42,306,100 117
29 Nov 2018 0 76 70 72 3,037 22,175,600 106
30 Nov 2018 0 90 72 83 29,761 251,410,900 1,452
03 Dec 2018 0 86 75 76 5,931 46,702,600 232
04 Dec 2018 0 82 72 75 18,282 141,563,900 997
05 Dec 2018 0 81 71 71 59,647 442,962,500 3,492
06 Dec 2018 0 73 70 70 4,805 34,019,300 142
07 Dec 2018 0 73 69 71 2,689 18,848,000 156
10 Dec 2018 0 72 64 65 13,234 88,065,500 155
12 Dec 2018 0 72 66 67 2,275 15,464,000 149
13 Dec 2018 0 70 65 65 4,992 32,643,400 60
19 Dec 2018 0 70 64 66 947 6,190,400 51
20 Dec 2018 0 70 62 64 4,695 29,879,400 79
21 Dec 2018 0 70 62 64 1,491 9,377,900 60
27 Dec 2018 0 69 60 63 5,015 30,684,100 145
28 Dec 2018 0 65 61 61 6,936 42,907,200 129
02 Jan 2019 0 66 60 61 10,218 62,473,500 51
03 Jan 2019 0 63 60 61 1,580 9,511,100 35
04 Jan 2019 0 65 61 61 649 3,974,200 33
07 Jan 2019 0 64 61 61 1,858 11,336,800 25
08 Jan 2019 0 63 59 63 3,846 23,599,900 51
09 Jan 2019 0 65 63 65 2,499 15,957,400 68
10 Jan 2019 0 76 65 67 49,271 347,153,500 1,092
11 Jan 2019 0 68 62 64 10,348 66,210,300 192
14 Jan 2019 0 67 63 65 1,944 12,383,700 61
15 Jan 2019 0 66 64 66 1,126 7,255,200 30
16 Jan 2019 0 71 64 65 1,657 10,922,300 90
17 Jan 2019 0 70 64 64 17,332 114,427,100 438
18 Jan 2019 0 66 64 66 2,745 17,820,800 61
21 Jan 2019 0 68 65 65 8,550 56,797,000 91
22 Jan 2019 0 67 65 66 1,854 12,159,300 51
23 Jan 2019 0 67 65 66 1,082 7,090,400 37
24 Jan 2019 0 68 66 68 2,188 14,589,500 93
25 Jan 2019 0 68 65 67 1,732 11,478,200 49
28 Jan 2019 0 68 65 67 2,482 16,434,800 49
29 Jan 2019 0 69 67 67 2,200 14,926,900 67
30 Jan 2019 0 69 66 67 1,275 8,623,600 36
31 Jan 2019 0 69 66 68 1,672 11,273,400 59
06 Feb 2019 0 70 67 69 5,510 37,639,700 104
08 Feb 2019 0 69 66 68 3,686 25,060,700 46
11 Feb 2019 0 85 68 78 80,596 626,228,200 801
12 Feb 2019 0 81 71 71 16,795 126,107,100 236
21 Feb 2019 0 72 67 70 3,290 22,592,300 40
22 Feb 2019 0 75 70 72 11,981 86,159,000 251
25 Feb 2019 0 72 68 70 2,798 19,601,500 62
27 Feb 2019 0 70 66 69 1,552 10,403,800 47
01 Mar 2019 0 70 66 68 785 5,299,500 23
04 Mar 2019 0 72 66 70 3,103 21,368,200 38
08 Mar 2019 0 70 66 68 2,346 15,680,900 59
12 Mar 2019 0 68 65 66 1,425 9,372,200 23
18 Mar 2019 0 68 65 65 374 2,458,200 24
21 Mar 2019 0 70 65 67 1,086 7,288,500 59
25 Mar 2019 0 68 65 67 337 2,213,400 38
15 Apr 2019 0 67 65 66 1,024 6,670,400 19
16 Apr 2019 0 67 64 66 680 4,441,100 30
24 Apr 2019 0 69 68 68 180 1,224,200 10
25 Apr 2019 0 68 66 66 336 2,223,600 14
29 Apr 2019 0 68 66 67 519 3,427,200 7
30 Apr 2019 0 69 65 67 6,297 42,048,800 45
03 May 2019 0 68 60 65 750 4,862,900 26
08 May 2019 0 68 55 62 5,981 35,043,000 151
10 May 2019 0 63 52 63 289 1,739,800 22
13 May 2019 0 83 61 69 133,885 1,019,507,500 3,059
14 May 2019 0 91 70 81 332,453 2,737,021,500 4,197
15 May 2019 0 90 73 73 67,162 546,930,700 1,004
16 May 2019 0 81 68 81 28,583 216,743,600 397
17 May 2019 0 88 73 73 96,273 798,355,900 2,719
21 May 2019 0 76 70 71 4,565 32,889,000 83
22 May 2019 0 79 71 73 16,464 123,488,500 210
23 May 2019 0 75 71 74 2,619 18,953,100 62
24 May 2019 0 78 70 74 37,026 277,579,500 665
27 May 2019 0 76 74 76 2,291 17,194,500 126
28 May 2019 0 76 72 72 4,658 34,228,700 65
29 May 2019 0 75 72 73 7,544 54,993,100 45
31 May 2019 0 83 72 74 10,736 80,068,100 97
10 Jun 2019 0 75 71 71 5,585 40,560,400 44
11 Jun 2019 0 78 71 73 8,824 65,229,900 61
12 Jun 2019 0 76 73 74 687 5,079,200 25
13 Jun 2019 0 76 64 75 575 4,256,300 29
14 Jun 2019 0 76 73 76 793 5,902,700 36
17 Jun 2019 0 76 66 74 769 5,690,600 21
18 Jun 2019 0 76 70 71 2,489 18,085,300 42
21 Jun 2019 0 83 70 75 70,031 536,456,400 1,449
24 Jun 2019 0 94 74 82 132,168 1,107,500,800 1,164
25 Jun 2019 0 89 78 82 50,480 422,042,100 541
26 Jun 2019 0 110 83 110 460,030 4,702,646,400 3,761
27 Jun 2019 0 145 110 116 678,895 8,573,687,500 5,100
28 Jun 2019 0 123 103 105 155,218 1,756,892,500 1,810
01 Jul 2019 0 128 102 112 182,995 2,139,259,900 1,774
02 Jul 2019 0 123 102 113 96,366 1,108,464,200 808
03 Jul 2019 0 123 108 108 13,817 152,228,800 220
04 Jul 2019 0 119 110 111 94,796 1,082,475,500 1,589
05 Jul 2019 0 119 104 108 83,885 916,880,400 757
08 Jul 2019 0 110 100 102 45,257 469,781,200 501
09 Jul 2019 0 109 98 99 64,906 664,951,900 992
10 Jul 2019 0 101 95 97 7,677 74,040,200 93
11 Jul 2019 0 117 97 109 161,384 1,721,207,900 1,897
12 Jul 2019 0 113 104 104 39,836 426,528,100 513
15 Jul 2019 0 106 99 100 37,470 381,370,900 579
16 Jul 2019 0 105 97 97 39,608 397,822,000 1,179
17 Jul 2019 0 99 92 93 22,363 210,435,000 193
18 Jul 2019 0 94 91 92 15,818 145,523,800 162
19 Jul 2019 0 105 92 98 73,736 738,784,000 576
22 Jul 2019 0 109 95 95 59,888 598,756,700 780
23 Jul 2019 0 100 93 93 44,435 427,017,900 1,342
24 Jul 2019 0 96 92 93 23,386 220,043,200 726
25 Jul 2019 0 97 90 96 80,461 761,013,800 452
26 Jul 2019 0 99 94 95 17,721 169,476,000 271
29 Jul 2019 0 97 91 91 21,757 202,084,400 168
30 Jul 2019 0 95 90 91 11,474 105,937,400 206
31 Jul 2019 0 114 92 96 321,768 3,317,843,300 2,752
01 Aug 2019 0 106 95 98 128,420 1,283,564,700 3,020
02 Aug 2019 0 103 96 97 39,604 390,677,200 652
05 Aug 2019 0 98 91 92 23,527 219,319,200 242
06 Aug 2019 0 96 86 88 54,317 479,128,100 386
07 Aug 2019 0 92 86 87 61,034 540,782,000 892
08 Aug 2019 0 92 86 89 15,537 137,937,900 422
09 Aug 2019 0 92 87 88 19,231 171,295,200 225
12 Aug 2019 0 89 86 87 10,077 88,095,700 102
14 Aug 2019 0 86 84 85 2,096 17,829,500 63
15 Aug 2019 0 85 83 84 1,782 14,913,500 50
16 Aug 2019 0 85 82 82 4,443 36,597,100 62
19 Aug 2019 0 88 79 86 63,914 545,196,700 1,229
20 Aug 2019 0 87 81 83 46,667 391,730,900 392
21 Aug 2019 0 85 73 79 26,580 216,566,900 836
22 Aug 2019 0 84 69 81 51,120 414,316,700 749
23 Aug 2019 0 84 71 81 18,257 148,825,000 369
26 Aug 2019 0 84 71 81 16,475 132,064,500 104
27 Aug 2019 0 83 71 79 35,371 285,342,600 586
28 Aug 2019 0 86 69 80 48,441 397,010,200 513
29 Aug 2019 0 82 75 81 50,966 402,352,300 375
30 Aug 2019 0 87 78 78 117,577 989,368,800 3,585
02 Sep 2019 0 81 76 78 6,468 51,242,300 372
03 Sep 2019 0 93 72 85 88,553 752,923,000 1,132
04 Sep 2019 0 87 82 85 30,982 262,872,600 516
05 Sep 2019 0 87 83 84 24,885 210,174,700 510
06 Sep 2019 0 85 82 84 26,281 219,880,500 418
09 Sep 2019 0 90 81 86 71,455 615,803,700 2,011
10 Sep 2019 0 89 82 83 65,726 563,668,500 4,509
11 Sep 2019 0 86 83 84 9,884 83,128,000 87
12 Sep 2019 0 89 84 86 62,844 539,824,400 798
13 Sep 2019 0 92 83 83 31,084 266,036,400 383
16 Sep 2019 0 84 73 84 5,214 43,518,200 57
17 Sep 2019 0 88 82 85 32,142 275,561,100 678
18 Sep 2019 0 90 75 88 67,661 590,848,800 1,263
19 Sep 2019 0 92 84 86 51,089 443,216,700 558
20 Sep 2019 0 88 82 84 23,816 198,425,600 391
23 Sep 2019 0 86 80 83 13,812 115,647,400 603
24 Sep 2019 0 85 80 83 28,705 238,485,000 926
25 Sep 2019 0 84 80 81 32,677 267,347,100 621
26 Sep 2019 0 83 79 80 20,173 164,885,700 429
27 Sep 2019 0 83 77 81 4,929 39,986,900 26
30 Sep 2019 0 84 80 82 3,176 25,888,500 48
01 Oct 2019 0 83 78 81 7,281 58,857,100 64
02 Oct 2019 0 85 71 81 8,739 70,485,000 30
03 Oct 2019 0 81 77 79 21,195 166,720,300 469
04 Oct 2019 0 82 76 81 17,770 141,148,900 759
07 Oct 2019 0 82 78 78 8,788 69,991,500 47
08 Oct 2019 0 82 77 77 1,152 8,996,400 25
09 Oct 2019 0 83 75 79 43,009 345,759,200 496
10 Oct 2019 0 85 77 81 56,881 464,823,300 315
14 Oct 2019 0 81 74 80 24,761 195,302,700 69
15 Oct 2019 0 83 70 81 11,026 87,879,400 60
16 Oct 2019 0 81 76 78 21,490 169,425,000 521

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 30 Jan 2019 22 Feb 2019 Active
Proxy Voting   - 28 Nov 2018 21 Dec 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Proxy Voting   - 29 Dec 2017 24 Jan 2018 Active