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
2023-01-204,680.005,050.004,680.005,050.004,850.7730,600
2023-01-195,100.005,250.004,850.004,980.004,783.5382,300
2023-01-185,000.006,000.004,920.005,075.004,874.79146,400
2023-01-174,980.005,325.004,920.005,025.004,826.7694,800
2023-01-165,325.005,600.005,100.005,100.004,898.80229,800
2023-01-135,400.005,725.005,325.005,475.005,259.01195,000
2023-01-125,450.006,500.005,175.005,550.005,331.0580,200
2023-01-114,960.006,200.004,740.005,450.005,234.9982,800
2023-01-104,700.005,000.004,390.004,960.004,764.3242,700
2023-01-094,700.004,700.004,560.004,690.004,504.971,500
2023-01-064,530.004,700.004,530.004,700.004,514.58400
2023-01-054,520.005,025.004,310.004,750.004,562.6149,700
2023-01-044,570.004,570.004,280.004,440.004,264.846,800
2023-01-034,330.004,600.004,330.004,450.004,274.442,000
2023-01-024,500.004,700.004,420.004,560.004,380.104,200
2022-12-304,340.004,340.004,170.004,310.004,139.971,300
2022-12-294,400.004,400.004,140.004,340.004,168.783,200
2022-12-284,730.004,730.004,400.004,400.004,226.4242,200
2022-12-274,600.004,750.004,550.004,730.004,543.4039,600
2022-12-264,540.004,810.004,540.004,800.004,610.639,600
2022-12-234,770.004,850.004,560.004,740.004,553.0027,300
2022-12-224,770.004,770.004,450.004,770.004,581.821,100
2022-12-214,850.004,900.004,530.004,770.004,581.8253,700
2022-12-204,520.005,200.004,520.004,850.004,658.6621,900
2022-12-194,580.005,300.004,280.004,740.004,553.0068,000
2022-12-164,580.004,580.004,580.004,580.004,399.311,200
2022-12-154,680.004,680.004,500.004,600.004,418.52800
2022-12-144,720.004,720.004,720.004,720.004,533.79200
2022-12-134,800.005,500.004,610.004,730.004,543.4014,900
2022-12-124,900.005,500.004,700.004,800.004,610.6311,000
2022-12-094,800.004,800.004,600.004,660.004,476.1613,100
2022-12-084,280.005,300.004,170.004,800.004,610.6366,600
2022-12-074,030.005,000.003,830.004,280.004,111.1541,700
2022-12-063,910.004,070.003,820.004,030.003,871.0122,100
2022-12-053,930.003,930.003,810.003,930.003,774.962,400
2022-12-023,950.003,950.003,720.003,940.003,784.5613,200
2022-12-014,030.004,030.003,800.003,950.003,794.1759,600
2022-11-304,010.004,080.004,010.004,080.003,919.042,900
2022-11-293,900.003,990.003,900.003,980.003,822.989,900
2022-11-284,030.004,040.003,850.004,010.003,851.803,700
2022-11-254,000.004,080.003,930.004,040.003,880.626,800
2022-11-243,890.003,970.003,880.003,970.003,813.384,500
2022-11-234,020.004,020.004,020.004,020.003,861.410
2022-11-224,020.004,080.004,000.004,020.003,861.41900
2022-11-214,050.004,050.003,840.003,840.003,688.512,400
2022-11-183,990.004,080.003,740.004,060.003,899.83184,900
2022-11-173,970.004,300.003,720.003,870.003,717.32125,400
2022-11-163,930.004,000.003,670.003,960.003,803.77305,700
2022-11-154,050.004,300.003,860.003,930.003,774.96669,000
2022-11-144,160.004,160.003,940.004,140.003,976.67900
2022-11-114,100.004,500.004,000.004,170.004,005.495,400
2022-11-103,860.003,960.003,810.003,950.003,794.172,500
2022-11-094,100.004,500.003,860.003,960.003,803.7724,700
2022-11-084,100.004,200.003,820.004,030.003,871.0118,000
2022-11-074,050.004,200.003,810.004,090.003,928.6430,400
2022-11-044,060.004,200.003,840.003,890.003,736.5439,500
2022-11-034,240.004,500.004,060.004,120.003,957.4613,200
2022-11-024,250.004,400.004,120.004,250.004,082.3313,000
2022-11-014,250.004,250.004,050.004,250.004,082.336,700
2022-10-314,350.005,200.004,210.004,250.004,082.3335,800
← NewerPage 16 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.