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
2022-01-313,790.003,860.003,620.003,860.003,707.72600
2022-01-284,000.004,000.003,890.003,890.003,736.54200
2022-01-274,440.004,440.004,160.004,170.004,005.49700
2022-01-263,900.003,900.003,900.003,900.003,746.14100
2022-01-253,800.003,800.003,800.003,800.003,650.09100
2022-01-243,900.003,900.003,900.003,900.003,746.14200
2022-01-214,000.004,000.004,000.004,000.003,842.200
2022-01-204,000.004,000.004,000.004,000.003,842.200
2022-01-194,250.004,250.004,000.004,000.003,842.20700
2022-01-183,910.004,000.003,900.004,000.003,842.20500
2022-01-174,020.004,020.004,020.004,020.003,861.411,400
2022-01-144,320.004,320.004,320.004,320.004,149.57100
2022-01-134,340.004,340.004,340.004,340.004,168.780
2022-01-124,340.004,340.004,340.004,340.004,168.780
2022-01-114,340.004,340.004,340.004,340.004,168.780
2022-01-104,450.004,450.004,340.004,340.004,168.78800
2022-01-074,340.004,340.004,340.004,340.004,168.781,000
2022-01-064,130.004,340.003,900.004,340.004,168.7819,400
2022-01-053,830.004,130.003,830.004,130.003,967.0718,000
2022-01-044,300.004,300.004,100.004,100.003,938.2515,100
2022-01-034,230.004,310.004,220.004,300.004,130.365,800
2021-12-304,230.004,230.004,230.004,230.004,063.12100
2021-12-293,980.004,230.003,890.004,230.004,063.121,000
2021-12-283,640.003,880.003,640.003,880.003,726.93200
2021-12-273,600.003,870.003,600.003,870.003,717.32200
2021-12-243,830.003,860.003,830.003,860.003,707.721,200
2021-12-233,830.003,830.003,830.003,830.003,678.900
2021-12-223,830.003,830.003,830.003,830.003,678.900
2021-12-213,830.003,830.003,830.003,830.003,678.900
2021-12-203,830.003,830.003,830.003,830.003,678.90100
2021-12-173,580.003,830.003,580.003,830.003,678.90300
2021-12-163,820.003,820.003,820.003,820.003,669.300
2021-12-153,820.003,820.003,820.003,820.003,669.300
2021-12-143,550.003,820.003,550.003,820.003,669.30200
2021-12-133,810.003,810.003,770.003,810.003,659.69300
2021-12-103,760.003,760.003,760.003,760.003,611.66100
2021-12-093,730.003,730.003,730.003,730.003,582.85100
2021-12-083,710.003,710.003,710.003,710.003,563.64100
2021-12-073,610.003,650.003,610.003,650.003,506.001,200
2021-12-063,610.003,610.003,610.003,610.003,467.58100
2021-12-033,870.003,870.003,870.003,870.003,717.32600
2021-12-024,200.004,200.003,870.003,870.003,717.32200
2021-12-014,150.004,150.004,150.004,150.003,986.28600
2021-11-304,150.004,150.004,150.004,150.003,986.28200
2021-11-293,900.004,500.003,900.004,150.003,986.2820,200
2021-11-263,940.003,940.003,800.003,800.003,650.09200
2021-11-253,940.003,940.003,940.003,940.003,784.56200
2021-11-243,930.003,930.003,930.003,930.003,774.96200
2021-11-233,930.003,930.003,930.003,930.003,774.96100
2021-11-223,930.003,930.003,930.003,930.003,774.96200
2021-11-193,850.003,930.003,600.003,930.003,774.96600
2021-11-184,000.004,000.003,850.003,850.003,698.112,000
2021-11-174,100.004,100.003,830.004,000.003,842.2025,100
2021-11-164,260.004,260.004,100.004,100.003,938.25600
2021-11-154,250.004,250.004,150.004,160.003,995.8820,900
2021-11-124,200.004,200.004,200.004,200.004,034.3120,000
2021-11-114,190.004,190.004,190.004,190.004,024.70100
2021-11-104,340.004,340.004,190.004,190.004,024.7021,500
2021-11-094,550.004,550.004,300.004,340.004,168.7822,600
2021-11-084,790.004,790.004,620.004,620.004,437.74700
← NewerPage 20 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.