Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-22 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-21 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-20 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-17 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-15 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-14 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-13 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-10 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-09 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-08 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-07 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-06 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-03 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-02 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-07-01 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-06-30 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-06-29 | 965.00 | 975.00 | 920.00 | 920.00 | 920.00 | 700 |
| 2026-06-26 | 975.00 | 975.00 | 850.00 | 960.00 | 960.00 | 16,500 |
| 2026-06-25 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | 3,500 |
| 2026-06-24 | 985.00 | 985.00 | 960.00 | 960.00 | 960.00 | 30,500 |
| 2026-06-23 | 980.00 | 980.00 | 965.00 | 970.00 | 970.00 | 3,400 |
| 2026-06-22 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 7,900 |
| 2026-06-19 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | 1,700 |
| 2026-06-18 | 965.00 | 975.00 | 955.00 | 970.00 | 970.00 | 13,300 |
| 2026-06-17 | 980.00 | 990.00 | 955.00 | 970.00 | 970.00 | 11,700 |
| 2026-06-16 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2026-06-15 | 1,000.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 59,400 |
| 2026-06-12 | 1,000.00 | 1,000.00 | 965.00 | 985.00 | 985.00 | 40,800 |
| 2026-06-11 | 970.00 | 970.00 | 945.00 | 970.00 | 970.00 | 188,500 |
| 2026-06-10 | 970.00 | 970.00 | 945.00 | 970.00 | 970.00 | 32,200 |
| 2026-06-09 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | 36,000 |
| 2026-06-08 | 945.00 | 945.00 | 910.00 | 940.00 | 940.00 | 3,800 |
| 2026-06-05 | 975.00 | 990.00 | 940.00 | 945.00 | 945.00 | 72,300 |
| 2026-06-04 | 980.00 | 980.00 | 940.00 | 960.00 | 960.00 | 96,300 |
| 2026-06-03 | 990.00 | 1,000.00 | 960.00 | 985.00 | 985.00 | 87,400 |
| 2026-06-02 | 985.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 141,000 |
| 2026-06-01 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2026-05-29 | 985.00 | 985.00 | 970.00 | 985.00 | 985.00 | 51,400 |
| 2026-05-28 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2026-05-27 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2026-05-26 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 8,800 |
| 2026-05-25 | 1,015.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | 15,900 |
| 2026-05-22 | 1,005.00 | 1,005.00 | 965.00 | 975.00 | 975.00 | 88,500 |
| 2026-05-21 | 1,000.00 | 1,005.00 | 970.00 | 980.00 | 980.00 | 54,900 |
| 2026-05-20 | 990.00 | 995.00 | 965.00 | 975.00 | 975.00 | 99,000 |
| 2026-05-19 | 1,020.00 | 1,020.00 | 985.00 | 995.00 | 995.00 | 78,800 |
| 2026-05-18 | 1,005.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | 45,700 |
| 2026-05-15 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2026-05-14 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2026-05-13 | 1,005.00 | 1,015.00 | 980.00 | 1,015.00 | 1,015.00 | 59,300 |
| 2026-05-12 | 1,000.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 76,900 |
| 2026-05-11 | 1,000.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 114,700 |
| 2026-05-08 | 1,045.00 | 1,045.00 | 985.00 | 1,000.00 | 1,000.00 | 67,000 |
| 2026-05-07 | 1,060.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | 43,400 |
| 2026-05-06 | 1,055.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 34,100 |
| 2026-05-05 | 1,045.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 54,300 |
| 2026-05-04 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | 131,700 |
| 2026-05-01 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-01 | 15.0000 IDR |
| 2024-07-08 | 15.0000 IDR |
| 2023-06-07 | 15.0000 IDR |
| 2021-06-25 | 50.0000 IDR |
| 2020-08-26 | 50.0000 IDR |
| 2019-06-11 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.