Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1,200.00 | 1,270.00 | 1,200.00 | 1,270.00 | 1,226.87 | 11,100 |
| 2024-05-02 | 1,275.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,188.23 | 8,300 |
| 2024-04-30 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,226.87 | 900 |
| 2024-04-29 | 1,290.00 | 1,290.00 | 1,220.00 | 1,265.00 | 1,222.04 | 1,700 |
| 2024-04-26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,246.19 | 500 |
| 2024-04-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,255.85 | 200 |
| 2024-04-24 | 1,320.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,255.85 | 2,900 |
| 2024-04-23 | 1,300.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,255.85 | 5,500 |
| 2024-04-22 | 1,280.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,251.02 | 700 |
| 2024-04-19 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,251.02 | 1,200 |
| 2024-04-18 | 1,330.00 | 1,330.00 | 1,285.00 | 1,300.00 | 1,255.85 | 4,200 |
| 2024-04-17 | 1,330.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,265.51 | 10,400 |
| 2024-04-16 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,284.83 | 27,500 |
| 2024-04-05 | 1,450.00 | 1,450.00 | 1,280.00 | 1,340.00 | 1,294.49 | 97,300 |
| 2024-04-04 | 1,480.00 | 1,480.00 | 1,300.00 | 1,450.00 | 1,400.75 | 20,900 |
| 2024-04-03 | 1,440.00 | 1,485.00 | 1,430.00 | 1,485.00 | 1,434.57 | 2,000 |
| 2024-04-02 | 1,465.00 | 1,495.00 | 1,440.00 | 1,485.00 | 1,434.57 | 1,400 |
| 2024-04-01 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,449.06 | 5,900 |
| 2024-03-28 | 1,445.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,449.06 | 7,200 |
| 2024-03-27 | 1,500.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,444.23 | 800 |
| 2024-03-26 | 1,540.00 | 1,540.00 | 1,430.00 | 1,500.00 | 1,449.06 | 19,800 |
| 2024-03-25 | 1,590.00 | 1,590.00 | 1,360.00 | 1,540.00 | 1,487.70 | 33,200 |
| 2024-03-22 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,313.81 | 200 |
| 2024-03-21 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,304.15 | 32,900 |
| 2024-03-20 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,313.81 | 2,900 |
| 2024-03-19 | 1,390.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,313.81 | 37,300 |
| 2024-03-18 | 1,430.00 | 1,430.00 | 1,360.00 | 1,400.00 | 1,352.45 | 59,900 |
| 2024-03-15 | 1,540.00 | 1,540.00 | 1,400.00 | 1,430.00 | 1,381.43 | 32,500 |
| 2024-03-14 | 1,670.00 | 1,670.00 | 1,475.00 | 1,540.00 | 1,487.70 | 98,300 |
| 2024-03-13 | 1,380.00 | 1,700.00 | 1,365.00 | 1,670.00 | 1,613.28 | 65,700 |
| 2024-03-08 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,333.13 | 200 |
| 2024-03-07 | 1,395.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,323.47 | 33,100 |
| 2024-03-06 | 1,370.00 | 1,455.00 | 1,370.00 | 1,395.00 | 1,347.62 | 4,300 |
| 2024-03-05 | 1,380.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,323.47 | 1,100 |
| 2024-03-04 | 1,355.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,308.98 | 3,100 |
| 2024-03-01 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,308.98 | 200 |
| 2024-02-29 | 1,345.00 | 1,355.00 | 1,300.00 | 1,355.00 | 1,308.98 | 2,200 |
| 2024-02-28 | 1,315.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,299.32 | 3,300 |
| 2024-02-27 | 1,405.00 | 1,410.00 | 1,325.00 | 1,350.00 | 1,304.15 | 24,700 |
| 2024-02-26 | 1,405.00 | 1,405.00 | 1,300.00 | 1,380.00 | 1,333.13 | 15,600 |
| 2024-02-23 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,410.42 | 100 |
| 2024-02-22 | 1,490.00 | 1,490.00 | 1,415.00 | 1,455.00 | 1,405.58 | 30,900 |
| 2024-02-21 | 1,400.00 | 1,490.00 | 1,395.00 | 1,490.00 | 1,439.40 | 6,200 |
| 2024-02-20 | 1,480.00 | 1,480.00 | 1,395.00 | 1,400.00 | 1,352.45 | 46,300 |
| 2024-02-19 | 1,500.00 | 1,500.00 | 1,410.00 | 1,480.00 | 1,429.74 | 6,900 |
| 2024-02-16 | 1,465.00 | 1,595.00 | 1,460.00 | 1,500.00 | 1,449.06 | 12,500 |
| 2024-02-15 | 1,500.00 | 1,600.00 | 1,405.00 | 1,455.00 | 1,405.58 | 7,600 |
| 2024-02-13 | 1,545.00 | 1,720.00 | 1,515.00 | 1,540.00 | 1,487.70 | 22,000 |
| 2024-02-12 | 1,700.00 | 1,700.00 | 1,550.00 | 1,595.00 | 1,540.83 | 50,400 |
| 2024-02-07 | 1,685.00 | 1,695.00 | 1,630.00 | 1,675.00 | 1,618.11 | 10,300 |
| 2024-02-06 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,666.42 | 1,100 |
| 2024-02-05 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,666.42 | 100 |
| 2024-02-02 | 1,700.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,627.77 | 2,400 |
| 2024-02-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,690.57 | 400 |
| 2024-01-31 | 1,725.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,690.57 | 900 |
| 2024-01-30 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,666.42 | 0 |
| 2024-01-29 | 1,700.00 | 1,735.00 | 1,700.00 | 1,725.00 | 1,666.42 | 2,400 |
| 2024-01-26 | 1,770.00 | 1,770.00 | 1,685.00 | 1,730.00 | 1,671.25 | 6,500 |
| 2024-01-25 | 1,730.00 | 1,740.00 | 1,680.00 | 1,740.00 | 1,680.91 | 9,200 |
| 2024-01-24 | 1,685.00 | 1,750.00 | 1,685.00 | 1,735.00 | 1,676.08 | 10,000 |
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.