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
2022-10-284,270.004,400.004,150.004,200.004,034.318,700
2022-10-274,250.004,400.004,110.004,250.004,082.338,600
2022-10-264,300.004,600.004,140.004,250.004,082.3319,700
2022-10-254,200.004,300.004,200.004,250.004,082.339,200
2022-10-244,500.004,500.004,190.004,300.004,130.3623,200
2022-10-214,850.005,500.004,390.004,500.004,322.4746,200
2022-10-204,500.004,500.004,310.004,500.004,322.472,000
2022-10-194,620.005,200.004,440.004,550.004,370.5024,300
2022-10-184,220.004,700.004,220.004,600.004,418.5212,600
2022-10-173,970.004,240.003,970.004,220.004,053.521,700
2022-10-144,500.004,500.004,240.004,240.004,072.7313,500
2022-10-133,960.004,550.003,700.004,550.004,370.509,700
2022-10-123,700.003,950.003,700.003,950.003,794.171,100
2022-10-113,850.003,950.003,710.003,950.003,794.177,600
2022-10-104,230.004,590.003,940.003,950.003,794.1794,900
2022-10-074,500.005,500.004,190.004,230.004,063.1248,600
2022-10-064,470.005,075.004,400.004,500.004,322.4743,000
2022-10-054,370.005,200.004,300.004,490.004,312.8645,500
2022-10-044,380.004,380.004,300.004,380.004,207.202,200
2022-10-034,590.005,150.004,170.004,390.004,216.8136,600
2022-09-304,300.004,400.004,300.004,350.004,178.392,400
2022-09-294,400.004,400.004,170.004,340.004,168.784,900
2022-09-284,450.004,900.004,300.004,400.004,226.4214,700
2022-09-274,540.004,940.004,390.004,500.004,322.477,300
2022-09-263,900.004,610.003,900.004,550.004,370.5014,100
2022-09-234,140.004,140.003,860.003,900.003,746.1411,200
2022-09-224,300.004,950.004,010.004,140.003,976.6725,900
2022-09-214,520.004,770.004,210.004,300.004,130.367,200
2022-09-204,540.004,870.004,390.004,520.004,341.6841,000
2022-09-194,880.004,880.004,540.004,540.004,360.893,200
2022-09-164,510.005,025.004,200.004,880.004,687.48142,400
2022-09-153,850.004,760.003,800.004,510.004,332.0812,200
2022-09-143,750.004,140.003,740.003,810.003,659.692,900
2022-09-133,680.003,900.003,670.003,770.003,621.273,000
2022-09-123,940.003,940.003,670.003,680.003,534.824,900
2022-09-093,280.004,000.003,280.003,940.003,784.5687,000
2022-09-083,250.003,250.003,250.003,250.003,121.78100
2022-09-073,250.003,250.003,240.003,250.003,121.78300
2022-09-063,160.003,200.003,150.003,200.003,073.76400
2022-09-053,160.003,160.003,160.003,160.003,035.33100
2022-09-023,310.003,310.003,310.003,310.003,179.420
2022-09-013,320.003,320.003,310.003,310.003,179.42200
2022-08-313,140.003,140.003,140.003,140.003,016.12100
2022-08-303,350.003,350.003,350.003,350.003,217.84300
2022-08-293,350.003,350.003,350.003,350.003,217.840
2022-08-263,350.003,350.003,350.003,350.003,217.840
2022-08-253,400.003,400.003,350.003,350.003,217.84200
2022-08-243,270.003,270.003,270.003,270.003,140.99200
2022-08-233,270.003,290.003,190.003,290.003,160.2114,300
2022-08-223,180.003,180.003,180.003,180.003,054.550
2022-08-193,150.003,250.003,150.003,180.003,054.551,700
2022-08-183,070.003,100.003,040.003,100.002,977.701,300
2022-08-163,170.003,170.003,170.003,170.003,044.940
2022-08-153,120.003,170.003,120.003,170.003,044.94400
2022-08-123,120.003,120.003,120.003,120.002,996.91300
2022-08-113,180.003,190.003,120.003,120.002,996.91300
2022-08-103,200.003,230.003,170.003,170.003,044.94300
2022-08-093,180.003,180.003,100.003,150.003,025.731,200
2022-08-083,150.003,350.003,070.003,140.003,016.121,600
2022-08-053,060.003,160.003,060.003,160.003,035.33400
← NewerPage 17 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.