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
2023-04-274,000.004,200.003,960.004,000.003,842.2011,200
2023-04-263,660.004,300.003,660.004,000.003,842.2024,400
2023-04-183,700.003,900.003,440.003,700.003,554.03364,900
2023-04-173,640.003,720.003,580.003,680.003,534.82191,900
2023-04-143,690.003,750.003,580.003,700.003,554.0398,900
2023-04-133,540.003,750.003,540.003,680.003,534.8220,300
2023-04-123,000.003,750.003,000.003,540.003,400.34164,200
2023-04-113,050.003,160.002,930.003,090.002,968.1047,500
2023-04-103,350.003,430.003,150.003,150.003,025.7373,900
2023-04-063,570.003,880.003,380.003,380.003,246.66532,900
2023-04-053,820.003,870.003,560.003,630.003,486.79155,700
2023-04-043,720.003,820.003,720.003,820.003,669.3012,000
2023-04-033,600.004,040.003,360.003,820.003,669.30451,800
2023-03-313,790.003,900.003,580.003,580.003,438.77384,100
2023-03-303,920.003,920.003,840.003,840.003,688.5111,100
2023-03-294,110.004,290.003,960.004,120.003,957.466,300
2023-03-283,630.004,490.003,600.003,990.003,832.5916,500
2023-03-273,670.003,700.003,600.003,650.003,506.001,600
2023-03-243,400.003,720.003,250.003,680.003,534.8290,900
2023-03-213,750.003,750.003,490.003,490.003,352.3247,800
2023-03-204,000.004,100.003,720.003,750.003,602.06234,200
2023-03-174,300.004,320.004,000.004,000.003,842.20231,800
2023-03-164,580.004,780.004,270.004,300.004,130.36483,200
2023-03-154,250.004,800.004,130.004,590.004,408.9256,300
2023-03-144,230.004,490.004,130.004,250.004,082.3381,500
2023-03-134,350.004,350.004,120.004,230.004,063.1249,800
2023-03-104,760.004,900.004,430.004,430.004,255.2315,500
2023-03-094,680.004,920.004,490.004,760.004,572.21222,300
2023-03-084,680.004,690.004,500.004,680.004,495.371,800
2023-03-074,690.004,700.004,600.004,680.004,495.373,400
2023-03-065,000.005,000.004,700.004,700.004,514.58438,400
2023-03-035,050.005,075.004,850.005,050.004,850.77317,100
2023-03-024,990.005,050.004,860.005,050.004,850.77362,300
2023-03-014,960.005,400.004,950.005,000.004,802.7424,200
2023-02-284,970.004,990.004,760.004,960.004,764.3249,600
2023-02-274,890.005,000.004,890.004,990.004,793.141,700
2023-02-245,175.005,175.004,850.005,000.004,802.7421,000
2023-02-234,850.005,700.004,850.005,175.004,970.8424,200
2023-02-224,930.004,970.004,800.004,970.004,773.9344,400
2023-02-214,890.004,930.004,780.004,930.004,735.517,300
2023-02-204,740.004,920.004,700.004,890.004,697.0811,800
2023-02-174,990.005,000.004,700.004,920.004,725.9032,200
2023-02-164,930.004,990.004,830.004,990.004,793.142,600
2023-02-155,000.005,000.004,900.004,930.004,735.512,900
2023-02-145,000.005,025.004,910.005,000.004,802.743,500
2023-02-134,910.005,075.004,880.005,000.004,802.748,100
2023-02-105,050.005,075.005,050.005,075.004,874.79200
2023-02-095,025.005,050.004,920.005,050.004,850.77700
2023-02-084,990.005,200.004,930.005,025.004,826.766,400
2023-02-074,970.005,025.004,850.005,000.004,802.745,400
2023-02-064,860.005,100.004,800.004,970.004,773.9331,400
2023-02-035,475.005,700.005,100.005,100.004,898.8012,500
2023-02-025,500.005,575.005,350.005,475.005,259.019,400
2023-02-015,025.005,700.004,930.005,700.005,475.1338,400
2023-01-315,050.005,075.004,860.004,990.004,793.1422,700
2023-01-304,990.005,075.004,920.005,050.004,850.7729,100
2023-01-274,860.005,000.004,860.004,990.004,793.1413,900
2023-01-265,075.005,800.004,900.004,960.004,764.32870,800
2023-01-255,050.005,100.004,900.005,100.004,898.8031,700
2023-01-244,870.005,100.004,860.005,100.004,898.8021,300
← NewerPage 15 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.