IDX · MTWI · stock

PT Malacca Trust Wuwungan Insurance Tbk (MTWI) stock price history

Every IDX trading session of PT Malacca Trust Wuwungan Insurance Tbk from Oct 11, 2017 to Sep 28, 2026: 2,202 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MTWI data, free keyYear by year table

MTWI adjusted close, 2017 to 2026

MTWIPT Malacca Trust Wuwungan Insurance Tbk
IDR 260.00-25.5% over one year
2020202220242026
IDR 637.22
All time high, 2017
IDR 476.06
52 week high, IDR 210.26 low
2,202
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

MTWI key facts

  • PT Malacca Trust Wuwungan Insurance Tbk (MTWI) closed at IDR 260.00 on Sep 28, 2026 on IDX.
  • MTWI's all time high close is IDR 637.22, set on Oct 19, 2017; its all time low close is IDR 46.51 on Mar 13, 2020.
  • MTWI's 52 week range is IDR 210.26 to IDR 476.06.
  • MTWI returned -25.5% over the year to Sep 28, 2026 and +134.9% over five years.
  • Since Oct 11, 2017 MTWI returned +64%, +5.7% a year compounded.
  • MTWI's deepest drawdown was -92.7% from Oct 20, 2017 to Mar 13, 2020.
  • DataCedar holds 2,202 daily sessions of MTWI history from Oct 11, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MTWI price chart, 2017 to 2026

MTWI adjusted close, Oct 11, 2017 to Sep 28, 2026IDR 46.51IDR 190.70IDR 334.89IDR 479.0820182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MTWI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.7%
3 months-3.7%
6 months-28.0%
Year to date-29.1%
1 year-25.5%
3 years+248.6%
5 years+134.9%
10 yearsn/a
Since Oct 11, 2017+64.4%
Compound annual growth, 9.0 years+5.7%

MTWI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 637.22 on Oct 19, 2017
All time low close
IDR 46.51 on Mar 13, 2020
52 week high
IDR 476.06 on Jan 6, 2026
52 week low
IDR 210.26 on Jun 8, 2026
Deepest drawdown
-92.7% from Oct 20, 2017 to Mar 13, 2020, not yet recovered
Best single session
+35.0% on Nov 12, 2019
Worst single session
-24.8% on Oct 23, 2017
Volatility, 1 year annualised
40.5%
Sessions closing higher, 1 year
25%
Best calendar year
2025, +141%
Worst calendar year
2018, -65%

MTWI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 11, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 355.06IDR 476.06IDR 210.26IDR 260.00-29.1%37.1M178
2025IDR 152.03IDR 431.31IDR 111.87IDR 366.96+141.4%219.4M236
2024IDR 65.02IDR 191.23IDR 64.06IDR 152.03+114.9%903.4M237
2023IDR 95.61IDR 135.77IDR 65.97IDR 70.75-25.3%2.6B239
2022IDR 119.07IDR 200.93IDR 92.75IDR 94.66-15.2%5.8B246
2021IDR 57.68IDR 179.54IDR 49.30IDR 111.63+93.5%2.7B247
2020IDR 62.33IDR 77.21IDR 46.51IDR 57.68-3.1%194.2M242
2019IDR 56.75IDR 134.89IDR 48.37IDR 59.54+4.9%723.7M258
2018IDR 160.93IDR 183.26IDR 55.82IDR 56.75-64.7%408.7M261
2017IDR 111.63IDR 795.37IDR 107.91IDR 160.93n/a474.6M58

MTWI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 260.00+4.8%
August 2026IDR 248.00-3.9%
July 2026IDR 258.00-4.4%
June 2026IDR 270.00+2.3%
May 2026IDR 263.81-15.3%
April 2026IDR 311.42-10.3%
March 2026IDR 347.12+0.6%
February 2026IDR 345.14-5.4%
January 2026IDR 364.98-0.5%
December 2025IDR 366.96+2.8%
November 2025IDR 357.04+5.3%
October 2025IDR 339.19-2.8%

About the MTWI data

Daily bars. 2,202 sessions from Oct 11, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MTWI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MTDL PT Metrodata Electronics Tbk
  • MTEL PT Dayamitra Telekomunikasi Tbk.
  • MTLA PT Metropolitan Land Tbk
  • MTMH PT Murni Sadar Tbk
  • MUTU PT Mutuagung Lestari Tbk
  • MYOH PT Samindo Resources Tbk
  • MYOR PT Mayora Indah Tbk
  • NAIK PT Adiwarna Anugerah Abadi Tbk

Common questions

MTWI share price history

Start with any symbol.

Start free