Malacca Trust Wuwungan Insurance PT (MTWI)

MTWI
🏛️ インドネシア →
352.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 117.72 130.37 115.78 116.75 14.8M
2021-12-29 121.62 123.56 116.75 116.75 2.5M
2021-12-28 124.54 132.32 121.62 121.62 3.4M
2021-12-27 123.56 127.45 122.59 123.56 6.9M
2021-12-24 116.75 135.24 111.89 122.59 42.9M
2021-12-23 109.94 144.97 109.94 117.72 114.3M
2021-12-22 109.94 117.72 109.94 111.89 1.8M
2021-12-21 111.89 117.72 108.00 115.78 8.5M
2021-12-20 119.67 119.67 111.89 111.89 4.9M
2021-12-17 130.37 131.35 119.67 119.67 17.7M
2021-12-16 110.91 128.43 107.02 128.43 46.9M
2021-12-15 103.13 112.86 103.13 109.94 7.0M
2021-12-14 106.05 109.94 106.05 106.05 1.3M
2021-12-13 101.19 107.02 101.19 106.05 1.1M
2021-12-10 107.02 110.91 106.05 107.02 3.4M
2021-12-09 108.97 110.91 106.05 107.02 3.8M
2021-12-08 109.94 115.78 106.05 108.97 5.4M
2021-12-07 108.00 130.37 108.00 109.94 62.1M
2021-12-06 103.13 115.78 102.16 115.78 24.7M
2021-12-03 105.08 107.02 101.19 103.13 8.0M
2021-12-02 106.05 108.97 102.16 106.05 14.4M
2021-12-01 98.27 123.56 97.29 105.08 57.1M
2021-11-30 101.19 102.16 97.29 97.29 1.8M
2021-11-29 103.13 105.08 97.29 101.19 3.0M
2021-11-26 105.08 111.89 103.13 104.10 8.2M
2021-11-25 108.97 108.97 104.10 106.05 2.2M
2021-11-24 106.05 117.72 105.08 107.02 19.3M
2021-11-23 100.21 113.83 100.21 106.05 1.2M
2021-11-22 106.05 107.02 105.08 105.08 0.4M
2021-11-19 106.05 107.02 105.08 106.05 1.0M
2021-11-18 108.00 108.00 105.08 106.05 0.6M
2021-11-17 102.16 108.00 102.16 108.00 0.6M
2021-11-16 108.97 110.91 104.10 108.00 0.5M
2021-11-15 111.89 111.89 106.05 108.97 1.7M
2021-11-12 110.91 112.86 109.94 111.89 0.7M
2021-11-11 105.08 113.83 105.08 110.91 0.4M
2021-11-10 111.89 112.86 108.97 112.86 1.1M
2021-11-09 111.89 114.81 110.91 111.89 1.0M
2021-11-08 112.86 117.72 111.89 111.89 3.5M
2021-11-05 106.05 114.81 106.05 112.86 1.3M
2021-11-04 112.86 115.78 112.86 112.86 3.4M
2021-11-03 116.75 116.75 113.83 113.83 1.8M
2021-11-02 112.86 119.67 112.86 114.81 10.9M
2021-11-01 114.81 116.75 112.86 112.86 1.6M
2021-10-29 113.83 116.75 112.86 113.83 2.7M
2021-10-28 108.00 117.72 108.00 112.86 9.2M
2021-10-27 108.00 117.72 108.00 113.83 24.4M
2021-10-26 108.97 109.94 106.05 108.00 1.2M
2021-10-25 104.10 110.91 104.10 108.97 0.9M
2021-10-22 108.97 112.86 108.00 109.94 5.2M
2021-10-21 108.97 111.89 107.02 108.97 2.2M
2021-10-19 108.00 112.86 107.02 108.97 6.1M
2021-10-18 102.16 111.89 102.16 108.00 3.7M
2021-10-15 102.16 109.94 102.16 107.02 2.3M
2021-10-14 101.19 115.78 101.19 108.00 15.4M
2021-10-13 100.21 110.91 100.21 107.02 12.8M
2021-10-12 105.08 108.00 105.08 106.05 0.9M
2021-10-11 109.94 109.94 105.08 107.02 4.1M
2021-10-08 108.97 108.97 105.08 107.02 2.2M
2021-10-07 108.00 109.94 106.05 106.05 2.3M
2021-10-06 105.08 108.97 103.13 106.05 2.1M
2021-10-05 108.00 108.00 102.16 104.10 0.8M
2021-10-04 109.94 112.86 104.10 104.10 7.6M
2021-10-01 109.94 115.78 108.97 108.97 5.0M
2021-09-30 115.78 119.67 114.81 114.81 7.3M
2021-09-29 115.78 118.70 113.83 115.78 9.2M
2021-09-28 116.75 119.67 114.81 115.78 6.8M
2021-09-27 109.94 118.70 109.94 116.75 4.8M
2021-09-24 116.75 128.43 115.78 116.75 26.4M
2021-09-23 110.91 120.64 110.91 116.75 3.5M
2021-09-22 116.75 119.67 114.81 116.75 1.8M
2021-09-21 110.91 122.59 110.91 114.81 5.3M
2021-09-20 117.72 120.64 116.75 118.70 1.3M
2021-09-17 117.72 121.62 117.72 117.72 2.1M
2021-09-16 120.64 123.56 119.67 119.67 2.9M
2021-09-15 118.70 126.48 117.72 120.64 10.7M
2021-09-14 111.89 120.64 111.89 118.70 2.3M
2021-09-13 112.86 121.62 112.86 117.72 2.4M
2021-09-10 119.67 123.56 118.70 119.67 3.3M
2021-09-09 121.62 124.54 117.72 119.67 8.3M
2021-09-08 121.62 124.54 118.70 119.67 6.4M
2021-09-07 117.72 129.40 116.75 120.64 38.5M
2021-09-06 119.67 127.45 114.81 117.72 15.1M
2021-09-03 125.51 130.37 119.67 119.67 14.3M
2021-09-02 123.56 134.26 118.70 125.51 64.7M
2021-09-01 115.78 131.35 111.89 122.59 56.7M
2021-08-31 114.81 123.56 112.86 113.83 18.5M
2021-08-30 108.97 132.32 107.02 112.86 55.6M
2021-08-27 105.08 112.86 105.08 109.94 5.7M
2021-08-26 101.19 113.83 101.19 106.05 7.1M
2021-08-25 106.05 116.75 104.10 107.02 18.0M
2021-08-24 104.10 108.00 103.13 105.08 3.0M
2021-08-23 101.19 118.70 100.21 103.13 24.3M
2021-08-20 101.19 110.91 101.19 101.19 9.4M
2021-08-19 106.05 123.56 100.21 103.13 31.5M
2021-08-18 111.89 111.89 99.24 102.16 3.3M
2021-08-16 107.02 115.78 104.10 106.05 7.0M
2021-08-13 111.89 111.89 105.08 107.02 2.9M
2021-08-12 115.78 115.78 108.97 111.89 0.8M
2021-08-10 113.83 117.72 111.89 112.86 1.9M
2021-08-09 114.81 116.75 111.89 111.89 1.3M
2021-08-06 114.81 117.72 114.81 115.78 1.1M
2021-08-05 109.94 117.72 109.94 114.81 2.7M
2021-08-04 113.83 119.67 113.83 116.75 1.8M
2021-08-03 115.78 120.64 115.78 116.75 1.0M
2021-08-02 118.70 121.62 117.72 117.72 1.3M
2021-07-30 123.56 124.54 118.70 119.67 2.7M
2021-07-29 116.75 124.54 116.75 123.56 6.3M
2021-07-28 118.70 122.59 117.72 117.72 2.9M
2021-07-27 119.67 127.45 115.78 118.70 8.5M
2021-07-26 122.59 126.48 118.70 119.67 5.7M
2021-07-23 117.72 135.24 117.72 122.59 58.6M
2021-07-22 118.70 120.64 117.72 119.67 1.7M
2021-07-21 126.48 128.43 117.72 118.70 13.5M
2021-07-19 121.62 126.48 115.78 122.59 18.1M
2021-07-16 117.72 121.62 115.78 121.62 4.1M
2021-07-15 120.64 130.37 116.75 117.72 18.0M
2021-07-14 125.51 125.51 115.78 118.70 3.4M
2021-07-13 126.48 135.24 117.72 120.64 28.2M
2021-07-12 136.21 148.86 126.48 126.48 31.6M
2021-07-09 114.81 150.80 112.86 135.24 50.6M
2021-07-08 117.72 117.72 113.83 113.83 0.7M
2021-07-07 120.64 120.64 114.81 114.81 1.4M
2021-07-06 116.75 126.48 112.86 116.75 8.0M
2021-07-05 119.67 119.67 114.81 114.81 0.4M
2021-07-02 114.81 117.72 112.86 115.78 0.8M
2021-07-01 120.64 120.64 113.83 115.78 1.7M
2021-06-30 123.56 124.54 113.83 118.70 3.4M
2021-06-29 124.54 128.43 118.70 118.70 7.7M
2021-06-28 131.35 131.35 123.56 124.54 1.1M
2021-06-25 126.48 130.37 124.54 125.51 2.3M
2021-06-24 122.59 131.35 122.59 126.48 8.0M
2021-06-23 141.08 141.08 131.35 131.35 4.6M
2021-06-22 139.13 144.97 128.43 141.08 15.0M
2021-06-21 133.29 141.08 125.51 136.21 14.4M
2021-06-18 135.24 137.18 125.51 129.40 8.1M
2021-06-17 125.51 132.32 120.64 130.37 11.3M
2021-06-16 130.37 130.37 121.62 122.59 8.7M
2021-06-15 128.43 162.48 126.48 129.40 78.8M
2021-06-14 126.48 128.43 125.51 126.48 1.0M
2021-06-11 125.51 131.35 123.56 125.51 1.9M
2021-06-10 125.51 128.43 125.51 125.51 1.8M
2021-06-09 125.51 128.43 124.54 125.51 0.7M
2021-06-08 127.45 128.43 124.54 124.54 1.5M
2021-06-07 124.54 138.16 124.54 128.43 2.8M
2021-06-04 129.40 138.16 127.45 127.45 6.1M
2021-06-03 120.64 136.21 120.64 128.43 3.5M
2021-06-02 127.45 135.24 127.45 128.43 4.9M
2021-05-31 147.89 147.89 136.21 136.21 6.1M
2021-05-28 123.56 147.89 123.56 145.94 37.4M
2021-05-27 118.70 127.45 118.70 123.56 0.8M
2021-05-25 117.72 130.37 117.72 124.54 2.5M
2021-05-24 117.72 125.51 117.72 124.54 1.8M
2021-05-21 124.54 133.29 124.54 124.54 3.1M
2021-05-20 123.56 134.26 123.56 124.54 2.3M
2021-05-19 131.35 137.18 131.35 132.32 2.0M
2021-05-18 140.10 143.99 134.26 137.18 4.8M
2021-05-17 139.13 142.05 130.37 140.10 6.5M
2021-05-11 132.32 141.08 132.32 139.13 4.4M
2021-05-10 133.29 150.80 128.43 140.10 38.9M
2021-05-07 143.02 145.94 133.29 133.29 7.5M
2021-05-06 140.10 143.02 139.13 141.08 2.0M
2021-05-05 146.91 147.89 139.13 140.10 4.2M
2021-05-04 143.99 147.89 138.16 145.94 6.7M
2021-05-03 141.08 154.70 138.16 143.99 16.2M
2021-04-30 142.05 149.83 141.08 141.08 4.5M
2021-04-29 140.10 154.70 138.16 145.94 23.0M
2021-04-28 139.13 146.91 138.16 141.08 4.6M
2021-04-27 139.13 150.80 133.29 140.10 9.1M
2021-04-26 147.89 156.64 137.18 139.13 11.2M
2021-04-23 153.72 186.80 143.99 146.91 110.3M
2021-04-22 121.62 153.72 120.64 153.72 39.3M
2021-04-21 127.45 139.13 119.67 121.62 16.2M
2021-04-20 127.45 141.08 127.45 127.45 7.6M
2021-04-19 174.15 174.15 126.48 136.21 96.4M
2021-04-16 148.86 187.78 132.32 132.32 161.9M
2021-04-15 106.05 143.02 105.08 142.05 67.3M
2021-04-14 91.46 120.64 90.48 112.86 50.5M
2021-04-13 89.51 92.43 87.56 91.46 4.2M
2021-04-12 94.37 94.37 88.54 89.51 2.4M
2021-04-09 99.24 100.21 92.43 94.37 4.8M
2021-04-08 97.29 102.16 96.32 99.24 5.3M
2021-04-07 98.27 99.24 96.32 98.27 1.4M
2021-04-06 99.24 102.16 97.29 97.29 1.9M
2021-04-05 97.29 101.19 94.37 99.24 6.1M
2021-04-01 97.29 106.05 94.37 99.24 18.8M
2021-03-31 97.29 100.21 92.43 96.32 3.2M
2021-03-30 99.24 100.21 95.35 97.29 2.5M
2021-03-29 100.21 108.97 97.29 100.21 12.1M
2021-03-26 99.24 107.02 96.32 100.21 12.0M
2021-03-25 100.21 108.00 96.32 99.24 19.1M
2021-03-24 102.16 102.16 95.35 100.21 7.1M
2021-03-23 89.51 105.08 87.56 100.21 49.9M
2021-03-22 87.56 94.37 83.67 88.54 8.8M
2021-03-19 89.51 97.29 83.67 87.56 22.4M
2021-03-18 99.00 99.00 92.00 92.00 24.5M
2021-03-17 86.00 98.00 84.00 98.00 39.1M
2021-03-16 87.00 88.00 85.00 86.00 0.9M
2021-03-15 88.00 90.00 85.00 87.00 2.6M
2021-03-12 89.00 90.00 83.00 88.00 0.9M
2021-03-10 85.00 90.00 80.00 87.00 2.6M
2021-03-09 92.00 93.00 84.00 85.00 2.6M
2021-03-08 90.00 102.00 80.00 90.00 14.2M
2021-03-05 76.00 93.00 75.00 85.00 21.7M
2021-03-04 73.00 77.00 72.00 76.00 2.4M
2021-03-03 76.00 76.00 73.00 73.00 2.3M
2021-03-02 76.00 77.00 73.00 73.00 0.8M
2021-03-01 75.00 78.00 71.00 76.00 4.1M
2021-02-26 80.00 85.00 75.00 75.00 7.4M
2021-02-25 78.00 81.00 76.00 80.00 3.9M
2021-02-24 78.00 81.00 75.00 78.00 5.4M
2021-02-23 76.00 81.00 74.00 78.00 10.6M
2021-02-22 74.00 77.00 71.00 76.00 7.7M
2021-02-19 73.00 78.00 71.00 73.00 10.9M
2021-02-18 69.00 78.00 69.00 72.00 18.5M
2021-02-17 70.00 75.00 68.00 70.00 11.2M
2021-02-16 65.00 73.00 65.00 70.00 12.1M
2021-02-15 65.00 72.00 63.00 63.00 10.0M
2021-02-11 60.00 81.00 59.00 63.00 11.7M
2021-02-10 61.00 61.00 60.00 60.00 0.0M
2021-02-09 57.00 57.00 57.00 57.00 0.0M
2021-02-08 59.00 64.00 57.00 57.00 0.0M
2021-02-05 59.00 59.00 57.00 59.00 0.1M
2021-02-04 57.00 63.00 57.00 58.00 0.0M
2021-02-03 57.00 63.00 57.00 57.00 0.0M
2021-02-02 58.00 58.00 57.00 57.00 0.1M
2021-02-01 55.00 64.00 55.00 58.00 0.0M
2021-01-29 55.00 62.00 53.00 54.00 0.3M
2021-01-28 64.00 64.00 55.00 55.00 0.0M
2021-01-27 56.00 63.00 56.00 59.00 0.4M
2021-01-26 60.00 60.00 60.00 60.00 0.0M
2021-01-25 62.00 62.00 60.00 60.00 0.4M
2021-01-22 62.00 64.00 62.00 64.00 0.1M
2021-01-21 62.00 65.00 62.00 62.00 0.1M
2021-01-20 61.00 65.00 61.00 65.00 0.0M
2021-01-19 62.00 64.00 62.00 63.00 0.1M
2021-01-18 65.00 66.00 63.00 65.00 0.0M
2021-01-15 64.00 65.00 64.00 65.00 0.0M
2021-01-14 64.00 72.00 64.00 65.00 0.8M
2021-01-13 65.00 65.00 62.00 64.00 0.1M
2021-01-12 63.00 68.00 61.00 62.00 0.4M
2021-01-11 67.00 68.00 61.00 63.00 0.5M
2021-01-08 65.00 71.00 63.00 65.00 0.9M
2021-01-07 64.00 65.00 61.00 65.00 0.2M
2021-01-06 63.00 68.00 60.00 64.00 0.3M
2021-01-05 61.00 65.00 61.00 63.00 0.0M
2021-01-04 62.00 63.00 61.00 61.00 0.1M