Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MREI.JK stock page

Maskapai Reasuransi Indonesia historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,020.002,020.001,990.001,995.001,927.2517,100
2023-07-312,050.002,050.001,975.002,010.001,941.748,800
2023-07-282,000.002,000.002,000.002,000.001,932.0818,400
2023-07-272,000.002,030.002,000.002,030.001,961.06600
2023-07-262,030.002,030.002,000.002,000.001,932.0820,000
2023-07-252,030.002,030.002,020.002,020.001,951.408,900
2023-07-242,020.002,050.002,020.002,030.001,961.0612,100
2023-07-212,040.002,050.002,020.002,020.001,951.404,600
2023-07-202,040.002,120.002,020.002,040.001,970.7218,200
2023-07-182,040.002,130.002,040.002,040.001,970.726,500
2023-07-172,020.002,090.002,020.002,050.001,980.3830,300
2023-07-142,030.002,030.001,960.002,020.001,951.4040,100
2023-07-132,090.002,120.002,000.002,030.001,961.0663,400
2023-07-122,080.002,120.002,020.002,090.002,019.0232,400
2023-07-112,120.002,170.002,010.002,090.002,019.02159,200
2023-07-102,480.002,750.002,120.002,120.002,048.00409,200
2023-07-072,290.002,870.002,220.002,490.002,405.43282,700
2023-07-062,310.002,310.002,070.002,300.002,221.89107,900
2023-07-052,170.002,350.002,100.002,320.002,241.2178,900
2023-07-042,150.002,210.002,090.002,190.002,115.6278,900
2023-07-032,130.002,300.002,090.002,150.002,076.9827,900
2023-06-272,050.002,190.002,010.002,140.002,067.3264,200
2023-06-262,050.002,100.002,010.002,050.001,980.3873,500
2023-06-232,280.002,330.001,915.002,050.001,980.38304,800
2023-06-222,280.002,340.001,940.002,250.002,173.5889,700
2023-06-212,280.002,340.002,270.002,280.002,202.5735,000
2023-06-202,340.002,390.002,330.002,350.002,270.1949,400
2023-06-192,300.002,500.002,270.002,350.002,270.1944,200
2023-06-162,350.002,610.002,320.002,320.002,241.2134,000
2023-06-152,330.002,340.002,240.002,320.002,241.2130,800
2023-06-142,310.002,410.002,290.002,350.002,270.1932,900
2023-06-132,130.002,400.002,130.002,290.002,212.23158,100
2023-06-122,200.002,210.002,000.002,130.002,057.66101,900
2023-06-092,500.002,500.002,230.002,230.002,154.26143,600
2023-06-082,230.002,740.001,915.002,620.002,531.02807,700
2023-06-072,630.002,630.002,250.002,250.002,173.58378,900
2023-06-063,090.003,100.002,640.002,640.002,535.85447,700
2023-06-053,310.003,850.003,080.003,100.002,977.70421,000
2023-05-313,890.003,970.003,620.003,620.003,477.1975,900
2023-05-303,860.003,900.003,800.003,890.003,736.545,300
2023-05-293,880.003,970.003,630.003,900.003,746.1457,200
2023-05-263,930.003,970.003,810.003,900.003,746.146,100
2023-05-254,000.004,200.003,720.003,900.003,746.1449,100
2023-05-243,950.004,050.003,880.004,000.003,842.2011,200
2023-05-233,690.004,600.003,690.003,950.003,794.1758,900
2023-05-223,630.003,710.003,600.003,700.003,554.034,500
2023-05-193,690.003,720.003,560.003,700.003,554.035,800
2023-05-173,400.003,720.003,400.003,700.003,554.038,700
2023-05-163,700.003,720.003,460.003,600.003,457.98239,000
2023-05-153,620.003,720.003,520.003,720.003,573.2410,200
2023-05-123,470.003,720.003,470.003,680.003,534.82133,600
2023-05-114,000.004,080.003,700.003,720.003,573.24110,500
2023-05-103,930.004,250.003,700.003,970.003,813.3831,800
2023-05-093,980.004,500.003,720.003,970.003,813.38179,700
2023-05-084,010.004,010.003,820.004,000.003,842.2022,500
2023-05-053,990.004,000.003,810.003,990.003,832.591,600
2023-05-044,000.004,000.003,900.003,990.003,832.5911,800
2023-05-034,060.004,110.003,990.004,000.003,842.2019,600
2023-05-024,080.004,080.004,080.004,080.003,919.04200
2023-04-284,010.004,110.003,850.004,050.003,890.2215,200
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-07-0115.0000 IDR
2024-07-0815.0000 IDR
2023-06-0715.0000 IDR
2021-06-2550.0000 IDR
2020-08-2650.0000 IDR
2019-06-1150.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.