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
2022-12-30 105.00 105.00 97.00 99.00 5.4M
2022-12-29 104.00 106.00 102.00 102.00 3.5M
2022-12-28 107.00 115.00 103.00 104.00 26.8M
2022-12-27 105.00 111.00 103.00 105.00 5.5M
2022-12-26 105.08 105.08 101.19 103.13 2.4M
2022-12-23 114.81 114.81 102.16 103.13 4.6M
2022-12-22 101.19 109.94 101.19 107.02 6.5M
2022-12-21 109.94 129.40 103.13 108.00 119.1M
2022-12-20 122.59 122.59 109.94 109.94 7.0M
2022-12-19 123.56 123.56 115.78 117.72 0.8M
2022-12-16 118.70 118.70 114.81 117.72 0.7M
2022-12-15 125.51 125.51 116.75 118.70 1.4M
2022-12-14 117.72 121.62 116.75 118.70 1.6M
2022-12-13 128.43 128.43 116.75 119.67 1.8M
2022-12-12 127.45 127.45 117.72 119.67 3.5M
2022-12-09 117.72 128.43 113.83 117.72 9.7M
2022-12-08 113.83 118.70 113.83 113.83 10.5M
2022-12-07 131.35 132.32 121.62 121.62 7.3M
2022-12-06 134.26 135.24 130.37 130.37 4.6M
2022-12-05 134.26 141.08 132.32 134.26 19.0M
2022-12-02 134.26 136.21 133.29 133.29 3.5M
2022-12-01 133.29 136.21 133.29 133.29 1.9M
2022-11-30 134.26 137.18 134.26 135.24 3.3M
2022-11-29 133.29 138.16 133.29 135.24 4.0M
2022-11-28 136.21 138.16 134.26 135.24 4.4M
2022-11-25 137.18 137.18 134.26 136.21 5.2M
2022-11-24 139.13 141.08 135.24 137.18 10.0M
2022-11-23 135.24 140.10 135.24 137.18 12.7M
2022-11-22 130.37 140.10 130.37 135.24 8.1M
2022-11-21 142.05 155.67 137.18 137.18 78.0M
2022-11-18 129.40 136.21 129.40 136.21 45.4M
2022-11-17 148.86 150.80 138.16 138.16 19.3M
2022-11-16 146.91 150.80 144.97 147.89 4.6M
2022-11-15 149.83 153.72 144.97 146.91 7.0M
2022-11-14 145.94 149.83 141.08 146.91 5.3M
2022-11-11 149.83 149.83 142.05 143.99 2.9M
2022-11-10 152.75 152.75 143.02 143.99 2.6M
2022-11-09 154.70 154.70 145.94 147.89 6.3M
2022-11-08 161.51 161.51 146.91 149.83 11.5M
2022-11-07 160.53 161.51 153.72 155.67 12.8M
2022-11-04 155.67 158.59 153.72 154.70 10.7M
2022-11-03 155.67 161.51 150.80 155.67 25.2M
2022-11-02 158.59 181.94 158.59 158.59 129.8M
2022-11-01 170.26 170.26 170.26 170.26 1.8M
2022-10-31 194.59 198.48 182.91 182.91 3.9M
2022-10-28 157.62 210.15 156.64 196.53 275.1M
2022-10-27 135.24 158.59 135.24 157.62 90.6M
2022-10-26 135.24 139.13 134.26 134.26 9.4M
2022-10-25 135.24 138.16 133.29 135.24 10.9M
2022-10-24 136.21 140.10 133.29 134.26 14.0M
2022-10-21 134.26 143.02 134.26 135.24 25.4M
2022-10-20 130.37 138.16 130.37 136.21 13.5M
2022-10-19 138.16 139.13 132.32 133.29 11.0M
2022-10-18 134.26 138.16 133.29 137.18 13.2M
2022-10-17 135.24 143.99 133.29 135.24 13.6M
2022-10-14 148.86 150.80 143.02 143.02 22.8M
2022-10-13 137.18 153.72 137.18 146.91 33.8M
2022-10-12 155.67 155.67 146.91 146.91 9.4M
2022-10-11 171.24 194.59 157.62 157.62 317.8M
2022-10-10 130.37 170.26 128.43 169.29 247.6M
2022-10-07 129.40 130.37 128.43 130.37 1.1M
2022-10-06 130.37 133.29 129.40 129.40 2.2M
2022-10-05 130.37 133.29 129.40 130.37 2.3M
2022-10-04 128.43 131.35 127.45 130.37 0.5M
2022-10-03 131.35 131.35 127.45 129.40 0.6M
2022-09-30 132.32 132.32 128.43 128.43 2.2M
2022-09-29 130.37 138.16 130.37 131.35 6.5M
2022-09-28 132.32 133.29 130.37 132.32 1.1M
2022-09-27 130.37 132.32 130.37 130.37 1.3M
2022-09-26 132.32 132.32 130.37 130.37 1.3M
2022-09-23 131.35 134.26 131.35 132.32 1.7M
2022-09-22 128.43 135.24 128.43 132.32 2.3M
2022-09-21 134.26 139.13 127.45 131.35 9.4M
2022-09-20 133.29 137.18 132.32 134.26 1.8M
2022-09-19 128.43 137.18 128.43 133.29 3.6M
2022-09-16 137.18 143.99 131.35 132.32 6.8M
2022-09-15 140.10 144.97 140.10 141.08 2.2M
2022-09-14 137.18 146.91 137.18 142.05 14.2M
2022-09-13 135.24 138.16 135.24 137.18 2.8M
2022-09-12 142.05 142.05 136.21 136.21 6.7M
2022-09-09 151.78 153.72 141.08 142.05 11.9M
2022-09-08 145.94 154.70 145.94 150.80 19.9M
2022-09-07 144.97 149.83 141.08 144.97 17.5M
2022-09-06 143.02 143.99 140.10 143.02 4.0M
2022-09-05 143.02 145.94 140.10 141.08 4.2M
2022-09-02 143.02 147.89 139.13 143.02 23.5M
2022-09-01 137.18 144.97 137.18 143.02 20.9M
2022-08-31 137.18 143.02 137.18 137.18 12.3M
2022-08-30 134.26 139.13 134.26 136.21 6.0M
2022-08-29 138.16 143.99 134.26 137.18 17.2M
2022-08-26 143.02 144.97 135.24 136.21 15.8M
2022-08-25 155.67 160.53 144.97 144.97 67.7M
2022-08-24 126.48 164.43 126.48 155.67 177.5M
2022-08-23 123.56 132.32 123.56 130.37 1.1M
2022-08-22 124.54 135.24 124.54 130.37 2.3M
2022-08-19 131.35 142.05 129.40 130.37 23.4M
2022-08-18 126.48 132.32 126.48 129.40 1.5M
2022-08-16 133.29 137.18 130.37 130.37 9.3M
2022-08-15 132.32 134.26 131.35 133.29 1.1M
2022-08-12 132.32 134.26 130.37 131.35 1.0M
2022-08-11 131.35 133.29 130.37 132.32 1.3M
2022-08-10 132.32 132.32 128.43 131.35 3.6M
2022-08-09 138.16 139.13 128.43 130.37 7.9M
2022-08-08 145.94 145.94 137.18 137.18 2.4M
2022-08-05 141.08 147.89 141.08 143.02 6.0M
2022-08-04 129.40 143.02 129.40 141.08 6.1M
2022-08-03 128.43 139.13 128.43 137.18 2.5M
2022-08-02 130.37 139.13 130.37 136.21 1.8M
2022-08-01 137.18 140.10 137.18 137.18 1.4M
2022-07-29 140.10 140.10 137.18 138.16 1.7M
2022-07-28 136.21 140.10 136.21 138.16 1.9M
2022-07-27 137.18 142.05 137.18 138.16 4.9M
2022-07-26 143.02 143.99 136.21 139.13 6.9M
2022-07-25 136.21 144.97 136.21 143.02 8.2M
2022-07-22 139.13 142.05 136.21 139.13 4.6M
2022-07-21 139.13 140.10 137.18 139.13 2.0M
2022-07-20 137.18 142.05 137.18 139.13 2.8M
2022-07-19 139.13 141.08 137.18 139.13 2.1M
2022-07-18 138.16 143.99 134.26 138.16 7.5M
2022-07-15 131.35 142.05 131.35 138.16 5.2M
2022-07-14 145.94 147.89 138.16 139.13 8.1M
2022-07-13 143.02 146.91 143.02 146.91 4.4M
2022-07-12 143.99 146.91 142.05 143.02 9.0M
2022-07-11 134.26 157.62 134.26 143.02 75.7M
2022-07-08 131.35 142.05 131.35 141.08 2.0M
2022-07-07 138.16 142.05 138.16 139.13 2.4M
2022-07-06 144.97 145.94 138.16 139.13 3.7M
2022-07-05 137.18 144.97 131.35 144.97 9.1M
2022-07-04 145.94 153.72 137.18 137.18 4.6M
2022-07-01 148.86 155.67 145.94 146.91 10.3M
2022-06-30 153.72 157.62 148.86 148.86 6.2M
2022-06-29 154.70 158.59 148.86 153.72 9.4M
2022-06-28 160.53 171.24 153.72 154.70 41.6M
2022-06-27 162.48 163.45 158.59 160.53 6.5M
2022-06-24 164.43 164.43 158.59 162.48 17.0M
2022-06-23 156.64 162.48 154.70 162.48 27.2M
2022-06-22 156.64 158.59 153.72 155.67 5.4M
2022-06-21 153.72 158.59 153.72 156.64 7.7M
2022-06-20 158.59 159.56 152.75 153.72 12.3M
2022-06-17 156.64 173.18 152.75 156.64 70.5M
2022-06-16 159.56 184.86 155.67 163.45 128.0M
2022-06-15 153.72 162.48 151.78 159.56 40.1M
2022-06-14 151.78 158.59 147.89 151.78 14.1M
2022-06-13 146.91 160.53 146.91 150.80 48.3M
2022-06-10 146.91 149.83 144.97 146.91 6.7M
2022-06-09 143.99 149.83 143.02 145.94 11.1M
2022-06-08 152.75 152.75 142.05 143.99 29.0M
2022-06-07 135.24 187.78 135.24 145.94 249.8M
2022-06-06 140.10 146.91 140.10 143.99 2.9M
2022-06-03 145.94 153.72 143.02 143.99 21.5M
2022-06-02 136.21 146.91 136.21 144.97 2.7M
2022-05-31 140.10 149.83 140.10 144.97 10.4M
2022-05-30 134.26 179.99 134.26 147.89 186.1M
2022-05-27 131.35 143.02 131.35 139.13 4.7M
2022-05-25 137.18 143.99 137.18 139.13 8.0M
2022-05-24 136.21 148.86 135.24 137.18 22.8M
2022-05-23 132.32 158.59 131.35 140.10 76.2M
2022-05-20 127.45 136.21 127.45 132.32 5.3M
2022-05-19 137.18 139.13 135.24 136.21 2.8M
2022-05-18 135.24 142.05 134.26 136.21 5.7M
2022-05-17 137.18 140.10 132.32 134.26 3.9M
2022-05-13 141.08 143.02 134.26 136.21 6.1M
2022-05-12 150.80 154.70 141.08 141.08 6.9M
2022-05-11 157.62 157.62 146.91 150.80 4.1M
2022-05-10 142.05 160.53 142.05 155.67 10.0M
2022-05-09 143.02 156.64 143.02 150.80 3.7M
2022-04-28 154.70 163.45 149.83 150.80 19.4M
2022-04-27 147.89 173.18 145.94 154.70 80.7M
2022-04-26 143.02 152.75 138.16 146.91 15.9M
2022-04-25 157.62 157.62 143.02 143.02 13.0M
2022-04-22 165.40 185.83 152.75 152.75 107.2M
2022-04-21 156.64 166.37 148.86 163.45 54.0M
2022-04-20 153.72 159.56 147.89 152.75 12.8M
2022-04-19 152.75 177.07 151.78 153.72 82.6M
2022-04-18 179.99 204.32 162.48 162.48 158.2M
2022-04-14 129.40 174.15 128.43 174.15 52.1M
2022-04-13 128.43 134.26 127.45 129.40 2.3M
2022-04-12 129.40 131.35 127.45 128.43 1.0M
2022-04-11 132.32 134.26 129.40 129.40 1.1M
2022-04-08 131.35 133.29 129.40 133.29 1.4M
2022-04-07 129.40 132.32 129.40 131.35 0.8M
2022-04-06 126.48 133.29 126.48 130.37 1.6M
2022-04-05 128.43 133.29 128.43 131.35 1.0M
2022-04-04 124.54 136.21 124.54 132.32 1.7M
2022-04-01 126.48 136.21 126.48 131.35 1.8M
2022-03-31 125.51 140.10 125.51 133.29 2.5M
2022-03-30 143.99 145.94 134.26 134.26 8.9M
2022-03-29 121.62 152.75 121.62 143.99 54.3M
2022-03-28 124.54 135.24 124.54 129.40 1.2M
2022-03-25 133.29 134.26 130.37 131.35 0.7M
2022-03-24 131.35 135.24 131.35 133.29 1.2M
2022-03-23 132.32 136.21 130.37 133.29 1.7M
2022-03-22 126.48 139.13 126.48 132.32 6.5M
2022-03-21 126.48 135.24 126.48 134.26 4.2M
2022-03-18 121.62 141.08 121.62 128.43 9.4M
2022-03-17 120.64 130.37 120.64 128.43 1.4M
2022-03-16 126.48 134.26 126.48 128.43 2.6M
2022-03-15 133.29 142.05 127.45 127.45 9.5M
2022-03-14 129.40 138.16 129.40 133.29 2.4M
2022-03-11 137.18 141.08 136.21 136.21 3.4M
2022-03-10 129.40 139.13 129.40 136.21 4.2M
2022-03-09 126.48 137.18 126.48 134.26 1.5M
2022-03-08 125.51 137.18 125.51 135.24 1.7M
2022-03-07 134.26 143.99 133.29 133.29 5.0M
2022-03-04 141.08 147.89 141.08 143.02 3.5M
2022-03-02 153.72 156.64 143.02 144.97 7.1M
2022-03-01 148.86 164.43 148.86 153.72 31.4M
2022-02-25 147.89 154.70 140.10 151.78 15.3M
2022-02-24 160.53 160.53 149.83 149.83 6.6M
2022-02-23 156.64 174.15 155.67 160.53 46.6M
2022-02-22 158.59 161.51 154.70 155.67 4.0M
2022-02-21 157.62 163.45 156.64 158.59 3.6M
2022-02-18 156.64 163.45 156.64 157.62 9.5M
2022-02-17 151.78 168.32 151.78 156.64 22.1M
2022-02-16 152.75 165.40 152.75 159.56 6.7M
2022-02-15 163.45 167.34 156.64 160.53 12.6M
2022-02-14 176.10 179.02 163.45 163.45 10.9M
2022-02-11 166.37 180.97 166.37 175.13 44.4M
2022-02-10 171.24 172.21 166.37 167.34 3.2M
2022-02-09 168.32 173.18 168.32 170.26 2.8M
2022-02-08 170.26 173.18 168.32 168.32 3.8M
2022-02-07 172.21 174.15 166.37 168.32 7.4M
2022-02-04 172.21 173.18 166.37 172.21 6.9M
2022-02-03 173.18 175.13 164.43 170.26 11.0M
2022-02-02 156.64 172.21 156.64 172.21 21.8M
2022-01-31 164.43 170.26 156.64 156.64 9.5M
2022-01-28 166.37 169.29 156.64 162.48 16.1M
2022-01-27 178.05 179.99 166.37 166.37 14.0M
2022-01-26 170.26 182.91 165.40 178.05 27.3M
2022-01-25 184.86 188.75 172.21 172.21 22.7M
2022-01-24 169.29 184.86 163.45 184.86 48.0M
2022-01-21 178.05 190.69 167.34 170.26 43.2M
2022-01-20 188.75 189.72 178.05 178.05 18.0M
2022-01-19 204.32 204.32 190.69 190.69 19.2M
2022-01-18 187.78 208.21 182.91 204.32 120.3M
2022-01-17 183.88 194.59 178.05 186.80 56.7M
2022-01-14 172.21 194.59 171.24 182.91 106.3M
2022-01-13 175.13 186.80 164.43 171.24 66.1M
2022-01-12 163.45 192.64 162.48 171.24 102.7M
2022-01-11 175.13 184.86 163.45 163.45 40.9M
2022-01-10 147.89 184.86 139.13 175.13 152.5M
2022-01-07 175.13 183.88 147.89 147.89 195.8M
2022-01-06 116.75 158.59 116.75 158.59 83.1M
2022-01-05 124.54 132.32 116.75 117.72 20.9M
2022-01-04 116.75 124.54 116.75 123.56 6.2M
2022-01-03 124.54 124.54 116.75 117.72 6.0M