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 25 Jan 2022
94.78% Scripless = 1,446,096,814.000
Local Percentage
94.77%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 58 57 57 810 4,650,800 16
03 Feb 2021 0 63 57 57 233 1,391,100 10
04 Feb 2021 0 63 57 58 30 175,900 10
05 Feb 2021 0 59 57 59 1,083 6,374,100 9
08 Feb 2021 0 64 57 57 93 577,300 10
09 Feb 2021 0 57 57 57 6 34,200 4
10 Feb 2021 0 61 60 60 60 360,100 4
11 Feb 2021 0 81 59 63 117,272 892,611,100 820
15 Feb 2021 0 72 63 63 100,394 681,188,600 458
16 Feb 2021 0 73 65 70 121,355 841,816,300 633
17 Feb 2021 0 75 68 70 111,767 790,279,200 345
18 Feb 2021 0 78 69 72 184,997 1,367,416,000 861
19 Feb 2021 0 78 71 73 109,266 816,254,800 374
22 Feb 2021 0 77 71 76 76,582 567,180,100 258
23 Feb 2021 0 81 74 78 106,223 821,671,900 304
24 Feb 2021 0 81 75 78 54,032 424,087,000 151
25 Feb 2021 0 81 76 80 39,299 310,230,100 179
26 Feb 2021 0 85 75 75 73,778 569,783,300 197
01 Mar 2021 0 78 71 76 40,909 310,789,400 91
02 Mar 2021 0 77 73 73 8,038 59,915,700 40
03 Mar 2021 0 76 73 73 22,922 169,034,800 71
04 Mar 2021 0 77 72 76 24,034 178,200,300 88
05 Mar 2021 0 93 75 85 216,860 1,836,044,600 1,772
08 Mar 2021 0 102 80 90 142,419 1,302,360,000 1,322
09 Mar 2021 0 93 84 85 26,325 228,770,400 300
10 Mar 2021 0 90 80 87 26,084 223,758,200 248
12 Mar 2021 0 90 83 88 8,769 76,484,000 153
15 Mar 2021 0 90 85 87 25,797 225,924,200 103
16 Mar 2021 0 88 85 86 8,739 75,092,100 66
17 Mar 2021 0 98 84 98 391,462 3,614,081,500 2,166
18 Mar 2021 0 99 92 92 245,162 2,282,452,000 1,021
19 Mar 2021 0 100 86 90 217,463 2,032,009,500 948
22 Mar 2021 0 97 86 91 85,877 795,960,900 313
23 Mar 2021 0 108 90 103 485,611 4,845,927,400 2,627
24 Mar 2021 0 105 98 103 68,831 694,048,500 581
25 Mar 2021 0 111 99 102 186,163 1,935,774,900 947
26 Mar 2021 0 110 99 103 116,509 1,199,700,500 551
29 Mar 2021 0 112 100 103 118,060 1,246,256,200 746
30 Mar 2021 0 103 98 100 24,268 243,189,800 166
31 Mar 2021 0 103 95 99 31,214 307,979,900 220
01 Apr 2021 0 109 97 102 183,188 1,911,424,000 965
05 Apr 2021 0 104 97 102 59,086 595,158,200 355
06 Apr 2021 0 105 100 100 18,349 185,140,800 177
07 Apr 2021 0 102 99 101 13,890 139,281,700 119
08 Apr 2021 0 105 99 102 51,375 527,236,100 322
09 Apr 2021 0 103 95 97 46,821 459,853,700 474
12 Apr 2021 0 97 91 92 23,146 215,917,700 204
13 Apr 2021 0 95 90 94 41,236 382,252,600 184
14 Apr 2021 0 124 93 116 491,276 5,546,168,300 4,167
15 Apr 2021 0 147 108 146 655,091 8,638,615,900 5,190
16 Apr 2021 0 193 136 136 1,575,202 26,241,190,000 12,884
19 Apr 2021 0 179 130 140 938,357 14,906,885,000 8,976
20 Apr 2021 0 145 131 131 74,116 1,007,606,700 1,291
21 Apr 2021 0 143 123 125 157,621 2,112,320,300 1,765
22 Apr 2021 0 158 124 158 382,241 5,679,901,400 3,308
23 Apr 2021 0 192 148 151 1,072,688 18,593,029,800 9,715
26 Apr 2021 0 161 141 143 109,427 1,649,364,600 1,809
27 Apr 2021 0 155 137 144 88,432 1,299,782,200 1,328
28 Apr 2021 0 151 142 145 44,393 648,190,900 586
29 Apr 2021 0 159 142 150 223,710 3,391,823,600 2,259
30 Apr 2021 0 154 145 145 43,345 646,176,300 689
03 May 2021 0 159 142 148 157,170 2,400,234,800 1,715
04 May 2021 0 152 142 150 65,640 969,368,500 696
05 May 2021 0 152 143 144 40,747 599,959,000 466
06 May 2021 0 147 143 145 19,919 289,440,200 276
07 May 2021 0 150 137 137 72,680 1,047,790,500 653
10 May 2021 0 155 132 144 378,191 5,586,805,800 3,072
11 May 2021 0 145 136 143 42,461 605,391,400 551
17 May 2021 0 146 134 144 63,039 900,816,300 548
18 May 2021 0 148 138 141 47,044 670,580,400 612
19 May 2021 0 141 135 136 19,195 264,050,500 238
20 May 2021 0 138 127 128 22,428 293,435,200 315
21 May 2021 0 137 128 128 30,293 398,828,400 445
24 May 2021 0 129 121 128 17,314 218,518,700 271
25 May 2021 0 134 121 128 24,258 317,044,300 338
27 May 2021 0 131 122 127 7,481 95,964,200 151
28 May 2021 0 152 127 150 363,970 5,278,705,300 3,354
31 May 2021 0 152 140 140 59,183 847,950,200 903
02 Jun 2021 0 139 131 132 47,433 626,265,700 577
03 Jun 2021 0 140 124 132 33,837 454,652,800 547
04 Jun 2021 0 142 131 131 59,209 814,886,500 904
07 Jun 2021 0 142 128 132 27,298 369,202,800 396
08 Jun 2021 0 132 128 128 14,578 189,603,700 205
09 Jun 2021 0 132 128 129 6,501 84,251,800 147
10 Jun 2021 0 132 129 129 17,175 222,989,200 214
11 Jun 2021 0 135 127 129 18,256 240,035,600 344
14 Jun 2021 0 132 129 130 10,002 130,232,200 179
15 Jun 2021 0 167 130 133 766,296 11,439,286,900 8,790
16 Jun 2021 0 134 125 126 84,434 1,074,509,800 850
17 Jun 2021 0 136 124 134 110,318 1,450,998,000 2,955
18 Jun 2021 0 141 129 133 78,906 1,064,649,000 2,321
21 Jun 2021 0 145 129 140 139,692 1,930,868,800 1,838
22 Jun 2021 0 149 132 145 145,958 2,092,129,900 2,987
23 Jun 2021 0 145 135 135 44,860 614,320,700 1,318
24 Jun 2021 0 135 126 130 77,635 1,004,614,500 3,417
25 Jun 2021 0 134 128 129 22,557 292,508,600 452
28 Jun 2021 0 135 127 128 10,404 134,181,200 240
29 Jun 2021 0 132 122 122 74,891 951,560,500 898
30 Jun 2021 0 128 117 122 33,523 413,040,600 747
01 Jul 2021 0 124 117 119 16,928 202,541,500 362
02 Jul 2021 0 121 116 119 8,158 96,451,000 271
05 Jul 2021 0 123 118 118 4,135 49,161,000 139
06 Jul 2021 0 130 116 120 77,516 955,493,800 3,069
07 Jul 2021 0 124 118 118 13,376 160,636,600 1,417
08 Jul 2021 0 121 117 117 6,652 78,163,100 287
09 Jul 2021 0 155 116 139 492,740 6,948,388,500 11,010
12 Jul 2021 0 153 130 130 307,250 4,295,577,200 11,122
13 Jul 2021 0 139 121 124 274,050 3,528,652,800 4,285
14 Jul 2021 0 129 119 122 33,233 405,261,500 970
15 Jul 2021 0 134 120 121 174,722 2,228,651,300 2,072
16 Jul 2021 0 125 119 125 39,822 487,711,300 453
19 Jul 2021 0 130 119 126 176,335 2,212,633,300 1,471
21 Jul 2021 0 132 121 122 131,673 1,650,309,800 2,028
22 Jul 2021 0 124 121 123 16,317 199,397,200 286
23 Jul 2021 0 139 121 126 570,533 7,550,515,600 5,920
26 Jul 2021 0 130 122 123 55,389 699,094,100 2,007
27 Jul 2021 0 131 119 122 82,950 1,036,469,400 883
28 Jul 2021 0 126 121 121 28,310 346,600,800 363
29 Jul 2021 0 128 120 127 61,723 771,209,100 698
30 Jul 2021 0 128 122 123 26,691 328,710,700 355
02 Aug 2021 0 125 121 121 12,881 157,215,500 210
03 Aug 2021 0 124 119 120 9,885 120,105,000 171
04 Aug 2021 0 123 117 120 17,402 209,983,100 177
06 Aug 2021 0 121 118 119 10,884 129,063,300 139
09 Aug 2021 0 120 115 115 13,001 152,558,500 188
10 Aug 2021 0 121 115 116 18,547 216,746,300 290
12 Aug 2021 0 119 112 115 7,506 85,928,400 153
13 Aug 2021 0 115 108 110 27,827 306,335,500 243
16 Aug 2021 0 119 107 109 67,949 774,143,700 940
18 Aug 2021 0 115 102 105 32,051 340,733,700 1,048
19 Aug 2021 0 127 103 106 306,820 3,592,536,000 2,609
20 Aug 2021 0 114 104 104 91,237 984,983,000 1,359
23 Aug 2021 0 122 103 106 236,887 2,686,019,300 2,434
24 Aug 2021 0 111 106 108 29,035 315,891,800 358
25 Aug 2021 0 120 107 110 174,701 2,006,731,700 1,600
26 Aug 2021 0 117 104 109 69,262 773,153,400 690
27 Aug 2021 0 116 108 113 55,431 622,147,100 810
30 Aug 2021 0 136 110 116 540,751 6,809,728,400 5,033
31 Aug 2021 0 127 116 117 180,179 2,160,230,300 6,839
01 Sep 2021 0 135 115 126 551,929 6,950,671,200 5,219
02 Sep 2021 0 138 122 129 629,913 8,289,941,800 5,356
03 Sep 2021 0 134 123 123 138,791 1,769,063,600 1,756
06 Sep 2021 0 131 118 121 146,623 1,827,823,900 1,715
07 Sep 2021 0 133 120 124 374,874 4,796,373,000 2,799
08 Sep 2021 0 128 122 123 61,784 772,149,800 803
09 Sep 2021 0 128 121 123 80,312 1,000,787,700 871
10 Sep 2021 0 127 122 123 32,114 398,599,200 597
13 Sep 2021 0 125 116 121 23,794 289,052,800 435
14 Sep 2021 0 124 115 122 22,180 270,343,000 305
15 Sep 2021 0 130 121 124 104,366 1,313,616,200 1,218
16 Sep 2021 0 127 123 123 28,624 355,661,200 441
17 Sep 2021 0 125 121 121 20,408 249,750,100 244
20 Sep 2021 0 124 120 122 12,905 157,095,600 176
21 Sep 2021 0 126 114 118 51,595 625,340,000 631
22 Sep 2021 0 123 118 120 17,933 216,165,700 256
23 Sep 2021 0 124 114 120 33,841 409,626,000 416
24 Sep 2021 0 132 119 120 256,750 3,247,278,500 2,736
27 Sep 2021 0 122 113 120 46,275 554,340,700 434
28 Sep 2021 0 123 118 119 66,083 795,236,400 364
29 Sep 2021 0 122 117 119 89,097 1,066,262,200 609
30 Sep 2021 0 123 118 118 71,463 857,882,500 807
01 Oct 2021 0 119 112 112 48,551 553,466,700 540
04 Oct 2021 0 116 107 107 74,417 827,471,600 1,857
05 Oct 2021 0 111 105 107 7,866 83,835,200 136
06 Oct 2021 0 112 106 109 20,515 224,111,400 1,150
07 Oct 2021 0 113 109 109 22,255 246,286,500 230
08 Oct 2021 0 112 108 110 21,685 238,193,700 1,441
11 Oct 2021 0 113 108 110 39,860 441,946,300 400
12 Oct 2021 0 111 108 109 9,057 98,858,900 69
13 Oct 2021 0 114 103 110 124,631 1,384,306,000 2,253
14 Oct 2021 0 119 104 111 149,951 1,710,786,400 1,527
15 Oct 2021 0 113 105 110 22,279 247,347,000 221
18 Oct 2021 0 115 105 111 36,469 409,873,400 271
19 Oct 2021 0 116 110 112 58,991 667,141,900 465
21 Oct 2021 0 115 110 112 21,848 246,087,600 652
22 Oct 2021 0 116 111 113 50,152 568,073,400 635
26 Oct 2021 0 113 109 111 11,406 126,460,700 117
27 Oct 2021 0 121 111 117 237,459 2,755,599,100 1,654
28 Oct 2021 0 121 111 116 89,184 1,051,563,600 842
29 Oct 2021 0 120 116 117 26,557 311,841,500 359
01 Nov 2021 0 120 116 116 15,862 185,685,300 184
02 Nov 2021 0 123 116 118 105,757 1,259,556,600 798
03 Nov 2021 0 120 117 117 17,784 208,733,500 206
04 Nov 2021 0 119 116 116 33,123 386,893,600 327
05 Nov 2021 0 118 109 116 12,204 141,345,100 138
08 Nov 2021 0 121 115 115 33,693 395,198,600 570
09 Nov 2021 0 118 114 115 9,861 113,271,700 127
10 Nov 2021 0 116 112 116 10,221 116,599,900 91
11 Nov 2021 0 117 108 114 4,133 47,425,400 74
12 Nov 2021 0 116 113 115 6,933 78,913,800 95
16 Nov 2021 0 114 107 111 4,693 52,366,000 152
17 Nov 2021 0 111 105 111 5,432 59,683,700 94
18 Nov 2021 0 111 108 109 5,406 59,279,300 77
19 Nov 2021 0 110 108 109 9,592 103,960,000 116
22 Nov 2021 0 110 108 108 3,722 40,245,500 70
23 Nov 2021 0 117 103 109 11,379 126,076,300 185
24 Nov 2021 0 121 108 110 187,392 2,159,438,400 1,886
25 Nov 2021 0 112 107 109 21,746 236,723,400 247
26 Nov 2021 0 115 106 107 79,687 887,100,000 895
29 Nov 2021 0 108 100 104 29,372 300,391,300 261
30 Nov 2021 0 105 100 100 17,481 176,870,700 182
01 Dec 2021 0 127 100 108 555,388 6,424,083,400 6,417
02 Dec 2021 0 112 105 109 140,161 1,543,379,200 767
03 Dec 2021 0 110 104 106 77,787 833,197,500 332
06 Dec 2021 0 119 105 119 240,624 2,701,675,200 2,942
07 Dec 2021 0 134 111 113 604,128 7,538,898,700 12,492
08 Dec 2021 0 119 109 112 52,603 586,140,200 609
09 Dec 2021 0 114 109 110 37,063 408,084,000 356
10 Dec 2021 0 114 109 110 33,026 367,309,200 669
13 Dec 2021 0 110 104 109 10,307 111,899,200 197
14 Dec 2021 0 113 109 109 12,911 141,806,100 227
15 Dec 2021 0 116 106 113 67,732 762,007,500 842
16 Dec 2021 0 132 110 132 456,572 5,759,406,500 3,844
17 Dec 2021 0 135 123 123 172,562 2,197,036,400 2,077
20 Dec 2021 0 123 115 115 47,543 551,432,900 708
21 Dec 2021 0 121 111 119 82,562 966,282,300 1,253
22 Dec 2021 0 121 113 115 17,341 204,006,700 549
23 Dec 2021 0 149 113 121 1,111,765 15,281,402,300 16,706
24 Dec 2021 0 139 115 126 417,144 5,399,764,100 4,233
27 Dec 2021 0 131 126 127 66,943 857,337,600 691
28 Dec 2021 0 136 125 125 33,566 431,507,300 535
29 Dec 2021 0 127 120 120 23,892 291,154,600 349
30 Dec 2021 0 134 119 120 144,037 1,826,610,800 2,180
03 Jan 2022 0 128 120 121 58,419 722,489,900 1,042
04 Jan 2022 0 128 120 127 60,636 757,380,300 1,147
05 Jan 2022 0 136 120 121 203,416 2,613,181,300 1,920
06 Jan 2022 0 163 120 163 808,345 12,485,524,400 32,849
07 Jan 2022 0 189 152 152 1,904,657 32,881,290,300 34,799
10 Jan 2022 0 190 143 180 1,483,254 25,758,852,000 17,611
11 Jan 2022 0 190 168 168 398,410 7,145,202,500 5,607
12 Jan 2022 0 198 167 176 999,049 18,737,144,300 12,221
13 Jan 2022 0 192 169 176 643,048 11,748,596,800 8,376
14 Jan 2022 0 200 176 188 1,033,792 19,735,542,800 12,931
17 Jan 2022 0 200 183 192 552,016 10,679,768,800 7,457
18 Jan 2022 0 214 188 210 1,170,247 23,922,093,900 9,905
19 Jan 2022 0 210 196 196 186,511 3,707,308,200 2,703
20 Jan 2022 0 195 183 183 175,294 3,244,862,500 3,122
21 Jan 2022 0 196 172 175 420,677 7,909,452,600 7,098
24 Jan 2022 0 190 168 190 467,423 8,588,028,200 5,574
25 Jan 2022 0 194 177 177 221,302 4,103,549,100 4,461

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2021 28 Jun 2021 Active
Proxy Voting   - 08 Jun 2020 01 Jul 2020 Active
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