Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,160.00 | 1,200.00 | 1,155.00 | 1,180.00 | 1,180.00 | 87,400 |
| 2026-01-23 | 1,240.00 | 1,240.00 | 1,155.00 | 1,160.00 | 1,160.00 | 121,400 |
| 2026-01-22 | 1,225.00 | 1,235.00 | 1,165.00 | 1,170.00 | 1,170.00 | 177,800 |
| 2026-01-21 | 1,210.00 | 1,250.00 | 1,165.00 | 1,225.00 | 1,225.00 | 572,000 |
| 2026-01-20 | 1,150.00 | 1,215.00 | 1,150.00 | 1,210.00 | 1,210.00 | 358,700 |
| 2026-01-19 | 1,130.00 | 1,160.00 | 1,115.00 | 1,160.00 | 1,160.00 | 195,400 |
| 2026-01-16 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-01-15 | 1,175.00 | 1,175.00 | 1,100.00 | 1,130.00 | 1,130.00 | 208,200 |
| 2026-01-14 | 1,200.00 | 1,205.00 | 1,100.00 | 1,135.00 | 1,135.00 | 532,500 |
| 2026-01-13 | 1,220.00 | 1,225.00 | 1,125.00 | 1,185.00 | 1,185.00 | 427,200 |
| 2026-01-12 | 1,185.00 | 1,225.00 | 1,100.00 | 1,165.00 | 1,165.00 | 909,300 |
| 2026-01-09 | 1,300.00 | 1,300.00 | 1,185.00 | 1,185.00 | 1,185.00 | 492,900 |
| 2026-01-08 | 1,300.00 | 1,345.00 | 1,260.00 | 1,270.00 | 1,270.00 | 443,300 |
| 2026-01-07 | 1,390.00 | 1,390.00 | 1,250.00 | 1,295.00 | 1,295.00 | 777,400 |
| 2026-01-06 | 1,480.00 | 1,590.00 | 1,360.00 | 1,385.00 | 1,385.00 | 681,600 |
| 2026-01-05 | 1,225.00 | 1,470.00 | 1,220.00 | 1,420.00 | 1,420.00 | 965,000 |
| 2026-01-02 | 1,235.00 | 1,290.00 | 1,200.00 | 1,210.00 | 1,210.00 | 538,000 |
| 2026-01-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-12-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-12-30 | 1,135.00 | 1,375.00 | 1,130.00 | 1,200.00 | 1,200.00 | 2,083,400 |
| 2025-12-29 | 1,055.00 | 1,125.00 | 1,040.00 | 1,125.00 | 1,125.00 | 938,400 |
| 2025-12-26 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2025-12-25 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2025-12-24 | 1,010.00 | 1,070.00 | 1,005.00 | 1,060.00 | 1,060.00 | 265,400 |
| 2025-12-23 | 1,070.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | 366,600 |
| 2025-12-22 | 1,000.00 | 1,075.00 | 965.00 | 1,040.00 | 1,040.00 | 2,478,600 |
| 2025-12-19 | 940.00 | 940.00 | 920.00 | 940.00 | 940.00 | 69,300 |
| 2025-12-18 | 935.00 | 945.00 | 910.00 | 930.00 | 930.00 | 198,500 |
| 2025-12-17 | 925.00 | 955.00 | 905.00 | 930.00 | 930.00 | 300,300 |
| 2025-12-16 | 930.00 | 930.00 | 880.00 | 905.00 | 905.00 | 1,133,900 |
| 2025-12-15 | 970.00 | 970.00 | 880.00 | 925.00 | 925.00 | 1,733,100 |
| 2025-12-12 | 935.00 | 975.00 | 930.00 | 940.00 | 940.00 | 804,000 |
| 2025-12-11 | 985.00 | 1,005.00 | 930.00 | 930.00 | 930.00 | 1,151,000 |
| 2025-12-10 | 1,005.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 382,500 |
| 2025-12-09 | 1,010.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | 118,400 |
| 2025-12-08 | 1,030.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | 244,800 |
| 2025-12-05 | 1,035.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 68,200 |
| 2025-12-04 | 1,035.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 26,200 |
| 2025-12-03 | 1,025.00 | 1,040.00 | 990.00 | 1,025.00 | 1,025.00 | 75,900 |
| 2025-12-02 | 1,025.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | 96,400 |
| 2025-12-01 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 125,000 |
| 2025-11-28 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 133,600 |
| 2025-11-27 | 1,015.00 | 1,035.00 | 995.00 | 1,010.00 | 1,010.00 | 479,300 |
| 2025-11-26 | 1,010.00 | 1,015.00 | 975.00 | 1,015.00 | 1,015.00 | 227,400 |
| 2025-11-25 | 985.00 | 1,005.00 | 960.00 | 1,000.00 | 1,000.00 | 327,300 |
| 2025-11-24 | 985.00 | 1,000.00 | 965.00 | 980.00 | 980.00 | 139,500 |
| 2025-11-21 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 76,300 |
| 2025-11-20 | 985.00 | 1,005.00 | 975.00 | 995.00 | 995.00 | 191,900 |
| 2025-11-19 | 980.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 52,600 |
| 2025-11-18 | 980.00 | 985.00 | 940.00 | 980.00 | 980.00 | 378,300 |
| 2025-11-17 | 980.00 | 980.00 | 960.00 | 975.00 | 975.00 | 61,900 |
| 2025-11-14 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | 59,000 |
| 2025-11-13 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | 147,900 |
| 2025-11-12 | 990.00 | 990.00 | 960.00 | 980.00 | 980.00 | 223,200 |
| 2025-11-11 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | 121,800 |
| 2025-11-10 | 945.00 | 990.00 | 945.00 | 985.00 | 985.00 | 426,100 |
| 2025-11-07 | 985.00 | 990.00 | 965.00 | 985.00 | 985.00 | 143,400 |
| 2025-11-06 | 985.00 | 990.00 | 970.00 | 970.00 | 970.00 | 100,300 |
| 2025-11-05 | 985.00 | 985.00 | 960.00 | 970.00 | 970.00 | 66,200 |
| 2025-11-04 | 975.00 | 990.00 | 950.00 | 990.00 | 990.00 | 218,600 |
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.