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
2022-05-093,500.003,510.003,470.003,500.003,361.924,200
2022-04-283,660.003,880.003,660.003,680.003,534.821,200
2022-04-273,500.004,200.003,490.003,660.003,515.612,800
2022-04-263,470.003,470.003,470.003,470.003,333.10600
2022-04-253,710.003,710.003,470.003,710.003,563.64900
2022-04-223,840.004,570.003,520.003,710.003,563.647,600
2022-04-213,680.003,680.003,440.003,680.003,534.822,700
2022-04-203,660.003,810.003,660.003,680.003,534.82700
2022-04-193,560.003,560.003,560.003,560.003,419.55100
2022-04-183,640.003,780.003,640.003,770.003,621.27600
2022-04-143,780.003,790.003,640.003,640.003,496.40400
2022-04-133,770.003,800.003,640.003,800.003,650.09800
2022-04-123,530.003,530.003,530.003,530.003,390.740
2022-04-113,550.003,920.003,520.003,530.003,390.741,000
2022-04-083,620.003,620.003,620.003,620.003,477.190
2022-04-073,620.003,620.003,620.003,620.003,477.190
2022-04-063,620.003,620.003,620.003,620.003,477.19100
2022-04-053,520.003,520.003,520.003,520.003,381.13200
2022-04-043,400.003,400.003,400.003,400.003,265.870
2022-04-013,400.003,400.003,400.003,400.003,265.87100
2022-03-313,230.003,230.003,230.003,230.003,102.570
2022-03-303,230.003,230.003,230.003,230.003,102.57100
2022-03-293,450.003,450.003,450.003,450.003,313.890
2022-03-283,450.003,450.003,450.003,450.003,313.89100
2022-03-253,450.003,600.003,450.003,520.003,381.13400
2022-03-243,670.003,670.003,450.003,450.003,313.89600
2022-03-233,640.003,670.003,640.003,670.003,525.21700
2022-03-223,840.003,840.003,710.003,730.003,582.85900
2022-03-213,840.003,840.003,840.003,840.003,688.510
2022-03-183,840.003,840.003,840.003,840.003,688.51100
2022-03-173,820.003,820.003,820.003,820.003,669.303,400
2022-03-164,500.004,500.003,490.004,100.003,938.251,000
2022-03-153,670.003,670.003,670.003,670.003,525.21100
2022-03-143,450.004,390.003,450.003,860.003,707.723,400
2022-03-113,670.003,670.003,670.003,670.003,525.21100
2022-03-103,900.003,900.003,640.003,670.003,525.21700
2022-03-094,900.004,900.003,770.003,900.003,746.1412,700
2022-03-084,100.004,100.004,050.004,050.003,890.222,400
2022-03-074,350.004,350.004,350.004,350.004,178.390
2022-03-044,470.004,480.004,350.004,350.004,178.393,300
2022-03-023,550.004,500.003,550.004,470.004,293.658,800
2022-03-013,800.003,800.003,800.003,800.003,650.090
2022-02-253,800.003,800.003,800.003,800.003,650.090
2022-02-243,800.003,800.003,800.003,800.003,650.090
2022-02-233,800.003,800.003,800.003,800.003,650.09100
2022-02-223,680.003,680.003,680.003,680.003,534.820
2022-02-213,680.003,680.003,680.003,680.003,534.820
2022-02-183,680.003,680.003,680.003,680.003,534.820
2022-02-173,680.003,680.003,680.003,680.003,534.82100
2022-02-163,940.003,940.003,940.003,940.003,784.56500
2022-02-153,950.003,950.003,950.003,950.003,794.170
2022-02-143,950.003,950.003,950.003,950.003,794.170
2022-02-113,950.003,950.003,950.003,950.003,794.170
2022-02-103,950.003,950.003,950.003,950.003,794.17100
2022-02-093,950.003,950.003,950.003,950.003,794.170
2022-02-083,950.003,950.003,950.003,950.003,794.170
2022-02-073,950.003,950.003,950.003,950.003,794.170
2022-02-043,950.003,950.003,950.003,950.003,794.170
2022-02-033,950.003,950.003,950.003,950.003,794.17200
2022-02-023,860.003,950.003,860.003,950.003,794.17400
← NewerPage 19 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.