Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 1,220.00 | 1,295.00 | 1,170.00 | 1,210.00 | 1,187.17 | 23,700 |
| 2024-08-02 | 1,310.00 | 1,400.00 | 1,180.00 | 1,235.00 | 1,211.70 | 469,000 |
| 2024-08-01 | 1,120.00 | 1,390.00 | 1,120.00 | 1,310.00 | 1,285.28 | 521,000 |
| 2024-07-31 | 1,170.00 | 1,200.00 | 1,035.00 | 1,120.00 | 1,098.87 | 172,900 |
| 2024-07-30 | 1,020.00 | 1,170.00 | 1,000.00 | 1,140.00 | 1,118.49 | 647,100 |
| 2024-07-29 | 1,025.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,000.75 | 3,100 |
| 2024-07-26 | 960.00 | 1,105.00 | 960.00 | 1,010.00 | 990.94 | 67,200 |
| 2024-07-25 | 1,135.00 | 1,165.00 | 1,005.00 | 1,060.00 | 1,040.00 | 296,300 |
| 2024-07-24 | 990.00 | 1,220.00 | 980.00 | 1,135.00 | 1,113.58 | 361,600 |
| 2024-07-23 | 990.00 | 995.00 | 975.00 | 990.00 | 971.32 | 13,000 |
| 2024-07-22 | 1,010.00 | 1,025.00 | 965.00 | 995.00 | 976.23 | 1,486,100 |
| 2024-07-19 | 1,025.00 | 1,055.00 | 970.00 | 1,010.00 | 990.94 | 1,032,100 |
| 2024-07-18 | 1,125.00 | 1,230.00 | 1,000.00 | 1,000.00 | 981.13 | 517,800 |
| 2024-07-17 | 975.00 | 1,135.00 | 975.00 | 1,125.00 | 1,103.77 | 116,600 |
| 2024-07-16 | 970.00 | 975.00 | 965.00 | 965.00 | 946.79 | 103,400 |
| 2024-07-15 | 975.00 | 980.00 | 965.00 | 970.00 | 951.70 | 182,200 |
| 2024-07-12 | 970.00 | 975.00 | 970.00 | 975.00 | 956.60 | 3,400 |
| 2024-07-11 | 955.00 | 965.00 | 955.00 | 965.00 | 946.79 | 9,900 |
| 2024-07-10 | 990.00 | 990.00 | 945.00 | 945.00 | 927.17 | 142,000 |
| 2024-07-09 | 970.00 | 1,110.00 | 960.00 | 990.00 | 971.32 | 145,400 |
| 2024-07-08 | 965.00 | 975.00 | 960.00 | 975.00 | 956.60 | 14,300 |
| 2024-07-05 | 985.00 | 985.00 | 965.00 | 975.00 | 941.89 | 38,700 |
| 2024-07-04 | 995.00 | 995.00 | 970.00 | 980.00 | 946.72 | 26,600 |
| 2024-07-03 | 995.00 | 995.00 | 975.00 | 985.00 | 951.55 | 10,800 |
| 2024-07-02 | 995.00 | 1,000.00 | 975.00 | 980.00 | 946.72 | 15,100 |
| 2024-07-01 | 970.00 | 1,010.00 | 965.00 | 995.00 | 961.21 | 4,100 |
| 2024-06-28 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 975.70 | 2,000 |
| 2024-06-27 | 1,020.00 | 1,045.00 | 990.00 | 990.00 | 956.38 | 12,000 |
| 2024-06-26 | 1,000.00 | 1,000.00 | 965.00 | 995.00 | 961.21 | 2,000 |
| 2024-06-25 | 975.00 | 1,005.00 | 970.00 | 995.00 | 961.21 | 154,300 |
| 2024-06-24 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 937.06 | 1,500 |
| 2024-06-21 | 970.00 | 1,005.00 | 945.00 | 1,000.00 | 966.04 | 155,000 |
| 2024-06-20 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 966.04 | 160,800 |
| 2024-06-19 | 1,030.00 | 1,030.00 | 970.00 | 980.00 | 946.72 | 65,500 |
| 2024-06-14 | 1,075.00 | 1,075.00 | 1,030.00 | 1,030.00 | 995.02 | 2,200 |
| 2024-06-13 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 1,004.68 | 5,100 |
| 2024-06-12 | 1,085.00 | 1,095.00 | 1,040.00 | 1,040.00 | 1,004.68 | 1,500 |
| 2024-06-11 | 1,060.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,014.34 | 900 |
| 2024-06-10 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 1,024.00 | 1,400 |
| 2024-06-07 | 1,050.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,014.34 | 3,400 |
| 2024-06-06 | 1,060.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,043.32 | 3,600 |
| 2024-06-05 | 1,075.00 | 1,095.00 | 1,045.00 | 1,045.00 | 1,009.51 | 33,500 |
| 2024-06-04 | 1,070.00 | 1,090.00 | 1,035.00 | 1,060.00 | 1,024.00 | 30,700 |
| 2024-06-03 | 1,080.00 | 1,115.00 | 1,060.00 | 1,070.00 | 1,033.66 | 62,200 |
| 2024-05-31 | 1,235.00 | 1,260.00 | 1,060.00 | 1,080.00 | 1,043.32 | 186,100 |
| 2024-05-30 | 1,265.00 | 1,410.00 | 1,130.00 | 1,235.00 | 1,193.06 | 208,500 |
| 2024-05-29 | 1,275.00 | 1,500.00 | 1,225.00 | 1,280.00 | 1,236.53 | 270,800 |
| 2024-05-28 | 1,210.00 | 1,290.00 | 1,175.00 | 1,275.00 | 1,231.70 | 76,600 |
| 2024-05-27 | 1,095.00 | 1,310.00 | 1,095.00 | 1,260.00 | 1,217.21 | 172,600 |
| 2024-05-22 | 1,080.00 | 1,130.00 | 1,050.00 | 1,050.00 | 1,014.34 | 117,400 |
| 2024-05-21 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,038.49 | 48,100 |
| 2024-05-20 | 1,195.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,149.58 | 10,900 |
| 2024-05-17 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,154.42 | 4,000 |
| 2024-05-16 | 1,225.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,168.91 | 1,500 |
| 2024-05-15 | 1,180.00 | 1,225.00 | 1,100.00 | 1,225.00 | 1,183.40 | 6,800 |
| 2024-05-14 | 1,255.00 | 1,255.00 | 1,155.00 | 1,170.00 | 1,130.26 | 108,900 |
| 2024-05-13 | 1,270.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,183.40 | 200 |
| 2024-05-08 | 1,285.00 | 1,285.00 | 1,205.00 | 1,270.00 | 1,226.87 | 2,500 |
| 2024-05-07 | 1,320.00 | 1,390.00 | 1,250.00 | 1,250.00 | 1,207.55 | 1,600 |
| 2024-05-06 | 1,275.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,226.87 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-01 | 15.0000 IDR |
| 2024-07-08 | 15.0000 IDR |
| 2023-06-07 | 15.0000 IDR |
| 2021-06-25 | 50.0000 IDR |
| 2020-08-26 | 50.0000 IDR |
| 2019-06-11 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.