Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,040.00 | 1,060.00 | 1,000.00 | 1,060.00 | 1,060.00 | 174,800 |
| 2026-04-29 | 1,035.00 | 1,045.00 | 960.00 | 1,045.00 | 1,045.00 | 237,100 |
| 2026-04-28 | 1,055.00 | 1,085.00 | 1,030.00 | 1,035.00 | 1,035.00 | 50,700 |
| 2026-04-27 | 1,050.00 | 1,100.00 | 980.00 | 1,015.00 | 1,015.00 | 140,800 |
| 2026-04-24 | 1,075.00 | 1,090.00 | 1,025.00 | 1,085.00 | 1,085.00 | 88,200 |
| 2026-04-23 | 1,095.00 | 1,095.00 | 1,000.00 | 1,075.00 | 1,075.00 | 64,900 |
| 2026-04-22 | 1,100.00 | 1,100.00 | 1,035.00 | 1,085.00 | 1,085.00 | 36,100 |
| 2026-04-21 | 1,100.00 | 1,100.00 | 1,035.00 | 1,070.00 | 1,070.00 | 62,600 |
| 2026-04-20 | 1,105.00 | 1,105.00 | 1,030.00 | 1,070.00 | 1,070.00 | 101,500 |
| 2026-04-17 | 1,055.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 24,200 |
| 2026-04-16 | 1,085.00 | 1,100.00 | 1,020.00 | 1,055.00 | 1,055.00 | 26,500 |
| 2026-04-15 | 1,050.00 | 1,095.00 | 1,010.00 | 1,060.00 | 1,060.00 | 303,300 |
| 2026-04-14 | 1,050.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 100,600 |
| 2026-04-13 | 1,050.00 | 1,050.00 | 995.00 | 1,005.00 | 1,005.00 | 16,500 |
| 2026-04-10 | 1,025.00 | 1,050.00 | 990.00 | 1,025.00 | 1,025.00 | 10,400 |
| 2026-04-09 | 980.00 | 1,025.00 | 980.00 | 995.00 | 995.00 | 49,700 |
| 2026-04-08 | 1,015.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 59,800 |
| 2026-04-07 | 1,025.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | 2,700 |
| 2026-04-06 | 990.00 | 1,025.00 | 970.00 | 1,020.00 | 1,020.00 | 181,000 |
| 2026-04-02 | 995.00 | 1,050.00 | 985.00 | 1,000.00 | 1,000.00 | 79,300 |
| 2026-04-01 | 1,035.00 | 1,050.00 | 995.00 | 995.00 | 995.00 | 20,700 |
| 2026-03-31 | 1,040.00 | 1,050.00 | 995.00 | 995.00 | 995.00 | 16,700 |
| 2026-03-30 | 1,005.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | 16,700 |
| 2026-03-27 | 1,050.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1,600 |
| 2026-03-26 | 1,050.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 19,300 |
| 2026-03-25 | 985.00 | 1,020.00 | 960.00 | 1,015.00 | 1,015.00 | 19,500 |
| 2026-03-17 | 985.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 28,000 |
| 2026-03-16 | 1,020.00 | 1,025.00 | 970.00 | 985.00 | 985.00 | 157,400 |
| 2026-03-13 | 1,015.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | 107,400 |
| 2026-03-12 | 1,030.00 | 1,030.00 | 985.00 | 1,015.00 | 1,015.00 | 49,800 |
| 2026-03-11 | 985.00 | 1,030.00 | 985.00 | 1,010.00 | 1,010.00 | 25,800 |
| 2026-03-10 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 32,400 |
| 2026-03-09 | 995.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 375,800 |
| 2026-03-06 | 1,045.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | 142,500 |
| 2026-03-05 | 1,050.00 | 1,065.00 | 980.00 | 1,020.00 | 1,020.00 | 100,100 |
| 2026-03-04 | 1,065.00 | 1,080.00 | 1,000.00 | 1,050.00 | 1,050.00 | 429,600 |
| 2026-03-03 | 1,075.00 | 1,085.00 | 1,025.00 | 1,065.00 | 1,065.00 | 132,900 |
| 2026-03-02 | 1,100.00 | 1,145.00 | 1,080.00 | 1,080.00 | 1,080.00 | 240,200 |
| 2026-02-27 | 1,170.00 | 1,180.00 | 1,120.00 | 1,140.00 | 1,140.00 | 83,800 |
| 2026-02-26 | 1,190.00 | 1,205.00 | 1,110.00 | 1,170.00 | 1,170.00 | 257,400 |
| 2026-02-25 | 1,150.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,195.00 | 98,600 |
| 2026-02-24 | 1,185.00 | 1,185.00 | 1,125.00 | 1,145.00 | 1,145.00 | 210,500 |
| 2026-02-23 | 1,200.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | 145,800 |
| 2026-02-20 | 1,145.00 | 1,195.00 | 1,125.00 | 1,190.00 | 1,190.00 | 370,800 |
| 2026-02-19 | 1,150.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,125.00 | 135,300 |
| 2026-02-18 | 1,130.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 177,900 |
| 2026-02-13 | 1,155.00 | 1,155.00 | 1,100.00 | 1,135.00 | 1,135.00 | 114,900 |
| 2026-02-12 | 1,155.00 | 1,155.00 | 1,115.00 | 1,145.00 | 1,145.00 | 10,000 |
| 2026-02-11 | 1,160.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,150.00 | 62,900 |
| 2026-02-10 | 1,150.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,155.00 | 143,500 |
| 2026-02-09 | 1,160.00 | 1,160.00 | 1,100.00 | 1,120.00 | 1,120.00 | 20,000 |
| 2026-02-06 | 1,150.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,100.00 | 536,100 |
| 2026-02-05 | 1,095.00 | 1,150.00 | 1,070.00 | 1,145.00 | 1,145.00 | 99,800 |
| 2026-02-04 | 1,095.00 | 1,095.00 | 1,060.00 | 1,090.00 | 1,090.00 | 32,900 |
| 2026-02-03 | 1,160.00 | 1,170.00 | 1,070.00 | 1,085.00 | 1,085.00 | 247,200 |
| 2026-02-02 | 1,175.00 | 1,200.00 | 1,060.00 | 1,100.00 | 1,100.00 | 249,500 |
| 2026-01-30 | 1,040.00 | 1,175.00 | 1,030.00 | 1,175.00 | 1,175.00 | 335,100 |
| 2026-01-29 | 1,010.00 | 1,070.00 | 900.00 | 1,040.00 | 1,040.00 | 548,700 |
| 2026-01-28 | 1,150.00 | 1,150.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,295,700 |
| 2026-01-27 | 1,190.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | 91,900 |
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.