Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,830.64 | 0 |
| 2023-10-25 | 1,890.00 | 1,895.00 | 1,845.00 | 1,895.00 | 1,830.64 | 800 |
| 2023-10-24 | 1,900.00 | 1,910.00 | 1,750.00 | 1,835.00 | 1,772.68 | 2,600 |
| 2023-10-23 | 1,900.00 | 1,910.00 | 1,745.00 | 1,900.00 | 1,835.47 | 6,300 |
| 2023-10-20 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,878.94 | 100 |
| 2023-10-19 | 1,930.00 | 1,935.00 | 1,930.00 | 1,930.00 | 1,864.45 | 5,100 |
| 2023-10-18 | 1,930.00 | 1,930.00 | 1,880.00 | 1,915.00 | 1,849.96 | 600 |
| 2023-10-17 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,883.77 | 100 |
| 2023-10-16 | 1,860.00 | 1,915.00 | 1,850.00 | 1,915.00 | 1,849.96 | 1,500 |
| 2023-10-13 | 1,890.00 | 1,945.00 | 1,890.00 | 1,900.00 | 1,835.47 | 5,800 |
| 2023-10-12 | 1,955.00 | 1,955.00 | 1,905.00 | 1,940.00 | 1,874.11 | 1,800 |
| 2023-10-11 | 1,960.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,835.47 | 11,700 |
| 2023-10-10 | 1,900.00 | 1,950.00 | 1,900.00 | 1,930.00 | 1,864.45 | 1,900 |
| 2023-10-09 | 1,905.00 | 1,905.00 | 1,870.00 | 1,880.00 | 1,816.15 | 10,400 |
| 2023-10-06 | 1,920.00 | 1,920.00 | 1,885.00 | 1,885.00 | 1,820.98 | 1,200 |
| 2023-10-05 | 1,930.00 | 1,980.00 | 1,890.00 | 1,895.00 | 1,830.64 | 3,000 |
| 2023-10-04 | 1,910.00 | 1,925.00 | 1,885.00 | 1,885.00 | 1,820.98 | 6,200 |
| 2023-10-03 | 1,910.00 | 1,940.00 | 1,905.00 | 1,940.00 | 1,874.11 | 1,000 |
| 2023-10-02 | 1,895.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,840.30 | 10,000 |
| 2023-09-29 | 1,935.00 | 1,945.00 | 1,895.00 | 1,895.00 | 1,830.64 | 2,000 |
| 2023-09-27 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,835.47 | 5,800 |
| 2023-09-26 | 1,925.00 | 1,960.00 | 1,925.00 | 1,950.00 | 1,883.77 | 10,200 |
| 2023-09-25 | 1,960.00 | 1,960.00 | 1,925.00 | 1,925.00 | 1,859.62 | 2,100 |
| 2023-09-22 | 1,925.00 | 1,960.00 | 1,925.00 | 1,930.00 | 1,864.45 | 600 |
| 2023-09-21 | 1,930.00 | 2,000.00 | 1,925.00 | 1,965.00 | 1,898.26 | 7,700 |
| 2023-09-20 | 1,905.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,854.79 | 10,000 |
| 2023-09-19 | 1,910.00 | 1,955.00 | 1,870.00 | 1,920.00 | 1,854.79 | 6,500 |
| 2023-09-18 | 1,910.00 | 1,965.00 | 1,860.00 | 1,905.00 | 1,840.30 | 6,400 |
| 2023-09-15 | 1,975.00 | 1,975.00 | 1,915.00 | 1,915.00 | 1,849.96 | 7,200 |
| 2023-09-14 | 1,915.00 | 1,965.00 | 1,905.00 | 1,915.00 | 1,849.96 | 7,200 |
| 2023-09-13 | 1,930.00 | 1,940.00 | 1,915.00 | 1,915.00 | 1,849.96 | 7,900 |
| 2023-09-12 | 1,930.00 | 1,935.00 | 1,900.00 | 1,930.00 | 1,864.45 | 14,700 |
| 2023-09-11 | 1,940.00 | 1,940.00 | 1,905.00 | 1,930.00 | 1,864.45 | 4,900 |
| 2023-09-08 | 1,990.00 | 2,040.00 | 1,870.00 | 1,940.00 | 1,874.11 | 49,100 |
| 2023-09-07 | 1,900.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,854.79 | 4,200 |
| 2023-09-06 | 1,910.00 | 1,925.00 | 1,880.00 | 1,920.00 | 1,854.79 | 3,500 |
| 2023-09-05 | 1,960.00 | 1,960.00 | 1,750.00 | 1,885.00 | 1,820.98 | 10,500 |
| 2023-09-04 | 1,955.00 | 1,960.00 | 1,610.00 | 1,835.00 | 1,772.68 | 28,500 |
| 2023-09-01 | 1,945.00 | 1,985.00 | 1,945.00 | 1,955.00 | 1,888.60 | 9,200 |
| 2023-08-31 | 1,950.00 | 1,990.00 | 1,935.00 | 1,945.00 | 1,878.94 | 1,600 |
| 2023-08-30 | 1,985.00 | 1,985.00 | 1,900.00 | 1,950.00 | 1,883.77 | 2,900 |
| 2023-08-29 | 1,980.00 | 1,985.00 | 1,950.00 | 1,960.00 | 1,893.43 | 2,600 |
| 2023-08-28 | 1,955.00 | 1,985.00 | 1,955.00 | 1,980.00 | 1,912.75 | 8,300 |
| 2023-08-25 | 1,960.00 | 1,960.00 | 1,910.00 | 1,955.00 | 1,888.60 | 10,100 |
| 2023-08-24 | 1,960.00 | 1,975.00 | 1,960.00 | 1,960.00 | 1,893.43 | 4,500 |
| 2023-08-23 | 1,960.00 | 2,040.00 | 1,960.00 | 1,980.00 | 1,912.75 | 13,500 |
| 2023-08-22 | 1,990.00 | 1,990.00 | 1,955.00 | 1,960.00 | 1,893.43 | 20,700 |
| 2023-08-21 | 2,000.00 | 2,000.00 | 1,965.00 | 1,990.00 | 1,922.42 | 26,700 |
| 2023-08-18 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,927.25 | 7,200 |
| 2023-08-16 | 2,000.00 | 2,030.00 | 1,980.00 | 2,010.00 | 1,941.74 | 39,000 |
| 2023-08-15 | 1,985.00 | 1,985.00 | 1,975.00 | 1,975.00 | 1,907.92 | 3,600 |
| 2023-08-14 | 1,990.00 | 1,995.00 | 1,955.00 | 1,960.00 | 1,893.43 | 6,300 |
| 2023-08-11 | 1,970.00 | 1,990.00 | 1,965.00 | 1,975.00 | 1,907.92 | 2,800 |
| 2023-08-10 | 1,990.00 | 2,000.00 | 1,935.00 | 1,965.00 | 1,898.26 | 64,400 |
| 2023-08-09 | 1,995.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,941.74 | 2,000 |
| 2023-08-08 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,927.25 | 6,100 |
| 2023-08-07 | 2,030.00 | 2,030.00 | 1,995.00 | 2,020.00 | 1,951.40 | 8,100 |
| 2023-08-04 | 1,990.00 | 2,020.00 | 1,990.00 | 2,020.00 | 1,951.40 | 6,100 |
| 2023-08-03 | 2,010.00 | 2,030.00 | 2,000.00 | 2,000.00 | 1,932.08 | 10,100 |
| 2023-08-02 | 1,995.00 | 2,010.00 | 1,950.00 | 1,990.00 | 1,922.42 | 18,700 |
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.