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
2022-08-043,100.003,210.003,100.003,210.003,083.36300
2022-08-033,080.003,130.003,070.003,130.003,006.52900
2022-08-023,180.003,220.003,080.003,080.002,958.491,600
2022-08-013,270.003,270.003,080.003,080.002,958.491,400
2022-07-293,260.003,260.003,050.003,170.003,044.944,300
2022-07-283,090.003,260.003,090.003,180.003,054.553,100
2022-07-273,210.003,210.002,990.002,990.002,872.04200
2022-07-263,090.003,210.003,090.003,110.002,987.311,900
2022-07-253,210.003,270.003,050.003,050.002,929.671,600
2022-07-223,220.003,260.003,210.003,210.003,083.361,200
2022-07-213,200.003,200.003,200.003,200.003,073.76100
2022-07-203,200.003,400.003,150.003,250.003,121.783,800
2022-07-193,230.003,230.003,100.003,100.002,977.701,600
2022-07-183,060.003,130.003,060.003,130.003,006.52200
2022-07-153,140.003,240.003,080.003,160.003,035.331,400
2022-07-143,200.003,200.003,040.003,040.002,920.07600
2022-07-133,100.003,130.003,040.003,130.003,006.52700
2022-07-123,430.003,430.003,180.003,250.003,121.78700
2022-07-113,010.003,070.003,010.003,010.002,891.251,000
2022-07-083,000.003,100.003,000.003,070.002,948.89400
2022-07-073,000.003,000.003,000.003,000.002,881.650
2022-07-063,030.003,270.003,000.003,000.002,881.653,100
2022-07-052,930.002,930.002,930.002,930.002,814.41200
2022-07-042,910.002,930.002,870.002,930.002,814.411,900
2022-07-013,040.003,040.002,900.002,940.002,824.013,400
2022-06-303,080.003,080.002,900.003,040.002,920.073,200
2022-06-293,080.003,080.003,080.003,080.002,958.49300
2022-06-283,090.003,090.003,080.003,080.002,958.49900
2022-06-273,000.003,090.003,000.003,090.002,968.10500
2022-06-243,100.003,100.002,950.003,000.002,881.652,100
2022-06-233,120.003,340.002,950.003,100.002,977.702,200
2022-06-223,090.003,100.003,050.003,100.002,977.701,900
2022-06-213,100.003,100.002,950.003,010.002,891.253,500
2022-06-203,080.003,100.003,080.003,100.002,977.70400
2022-06-173,150.003,150.003,060.003,070.002,948.89600
2022-06-163,210.003,210.003,150.003,150.003,025.733,500
2022-06-153,330.003,330.003,220.003,220.003,092.97400
2022-06-143,180.003,330.003,060.003,330.003,198.635,900
2022-06-133,400.003,400.003,180.003,180.003,054.559,700
2022-06-103,460.003,860.003,380.003,400.003,265.8714,300
2022-06-093,480.003,480.003,430.003,460.003,323.50600
2022-06-083,510.003,510.003,480.003,480.003,342.711,400
2022-06-073,520.003,520.003,410.003,510.003,371.534,300
2022-06-063,560.004,050.003,520.003,520.003,381.132,700
2022-06-033,750.003,840.003,550.003,560.003,419.559,000
2022-06-023,650.003,850.003,650.003,750.003,602.062,600
2022-05-313,580.003,780.003,310.003,550.003,409.952,800
2022-05-303,650.003,650.003,320.003,480.003,342.712,000
2022-05-273,680.003,780.003,550.003,550.003,409.95900
2022-05-253,590.003,590.003,480.003,580.003,438.771,500
2022-05-243,570.003,670.003,570.003,600.003,457.98700
2022-05-233,700.003,700.003,460.003,470.003,333.10600
2022-05-203,600.003,770.003,570.003,700.003,554.032,200
2022-05-193,570.003,670.003,300.003,500.003,361.921,000
2022-05-183,710.003,710.003,410.003,470.003,333.102,400
2022-05-173,680.003,680.003,380.003,610.003,467.582,900
2022-05-134,000.004,000.003,490.003,630.003,486.791,100
2022-05-123,700.004,240.003,440.003,650.003,506.002,300
2022-05-113,460.003,460.003,400.003,400.003,265.871,700
2022-05-103,930.004,200.003,500.003,500.003,361.921,700
← NewerPage 18 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.