Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,040.00 | 1,040.00 | 930.00 | 975.00 | 975.00 | 1,618,500 |
| 2025-10-31 | 990.00 | 1,040.00 | 965.00 | 1,020.00 | 1,020.00 | 359,900 |
| 2025-10-30 | 990.00 | 995.00 | 970.00 | 990.00 | 990.00 | 123,600 |
| 2025-10-29 | 990.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 104,300 |
| 2025-10-28 | 985.00 | 1,005.00 | 960.00 | 995.00 | 995.00 | 131,300 |
| 2025-10-27 | 995.00 | 1,000.00 | 955.00 | 960.00 | 960.00 | 98,400 |
| 2025-10-24 | 990.00 | 1,000.00 | 975.00 | 995.00 | 995.00 | 87,400 |
| 2025-10-23 | 975.00 | 990.00 | 935.00 | 985.00 | 985.00 | 188,500 |
| 2025-10-22 | 985.00 | 1,000.00 | 935.00 | 970.00 | 970.00 | 98,700 |
| 2025-10-21 | 955.00 | 990.00 | 930.00 | 985.00 | 985.00 | 262,200 |
| 2025-10-20 | 900.00 | 930.00 | 900.00 | 925.00 | 925.00 | 142,500 |
| 2025-10-17 | 980.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | 603,400 |
| 2025-10-16 | 980.00 | 1,000.00 | 930.00 | 975.00 | 975.00 | 228,700 |
| 2025-10-15 | 955.00 | 980.00 | 915.00 | 980.00 | 980.00 | 232,400 |
| 2025-10-14 | 950.00 | 965.00 | 900.00 | 945.00 | 945.00 | 717,300 |
| 2025-10-13 | 1,000.00 | 1,000.00 | 910.00 | 965.00 | 965.00 | 368,200 |
| 2025-10-10 | 995.00 | 1,030.00 | 965.00 | 1,000.00 | 1,000.00 | 235,200 |
| 2025-10-09 | 985.00 | 1,010.00 | 950.00 | 995.00 | 995.00 | 885,600 |
| 2025-10-08 | 915.00 | 1,005.00 | 905.00 | 980.00 | 980.00 | 1,388,600 |
| 2025-10-07 | 915.00 | 915.00 | 885.00 | 905.00 | 905.00 | 182,700 |
| 2025-10-06 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | 111,700 |
| 2025-10-03 | 910.00 | 915.00 | 880.00 | 910.00 | 910.00 | 195,800 |
| 2025-10-02 | 915.00 | 920.00 | 900.00 | 900.00 | 900.00 | 279,700 |
| 2025-10-01 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | 358,700 |
| 2025-09-30 | 925.00 | 930.00 | 905.00 | 925.00 | 925.00 | 108,500 |
| 2025-09-29 | 935.00 | 935.00 | 910.00 | 910.00 | 910.00 | 182,100 |
| 2025-09-26 | 925.00 | 935.00 | 915.00 | 930.00 | 930.00 | 199,200 |
| 2025-09-25 | 940.00 | 945.00 | 910.00 | 925.00 | 925.00 | 710,300 |
| 2025-09-24 | 985.00 | 985.00 | 910.00 | 935.00 | 935.00 | 1,317,500 |
| 2025-09-23 | 970.00 | 1,005.00 | 920.00 | 955.00 | 955.00 | 589,200 |
| 2025-09-22 | 970.00 | 975.00 | 950.00 | 970.00 | 970.00 | 66,500 |
| 2025-09-19 | 980.00 | 985.00 | 945.00 | 970.00 | 970.00 | 205,700 |
| 2025-09-18 | 965.00 | 985.00 | 945.00 | 980.00 | 980.00 | 223,700 |
| 2025-09-17 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | 281,000 |
| 2025-09-16 | 970.00 | 985.00 | 945.00 | 970.00 | 970.00 | 525,400 |
| 2025-09-15 | 960.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | 183,900 |
| 2025-09-12 | 970.00 | 990.00 | 950.00 | 950.00 | 950.00 | 1,146,300 |
| 2025-09-11 | 935.00 | 970.00 | 935.00 | 970.00 | 970.00 | 90,200 |
| 2025-09-10 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | 105,300 |
| 2025-09-09 | 925.00 | 950.00 | 920.00 | 945.00 | 945.00 | 52,700 |
| 2025-09-08 | 930.00 | 950.00 | 925.00 | 925.00 | 925.00 | 129,600 |
| 2025-09-05 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2025-09-04 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 184,700 |
| 2025-09-03 | 915.00 | 925.00 | 915.00 | 920.00 | 920.00 | 131,800 |
| 2025-09-02 | 905.00 | 930.00 | 895.00 | 915.00 | 915.00 | 119,300 |
| 2025-09-01 | 900.00 | 910.00 | 830.00 | 905.00 | 905.00 | 314,700 |
| 2025-08-29 | 950.00 | 955.00 | 910.00 | 920.00 | 920.00 | 275,600 |
| 2025-08-28 | 970.00 | 970.00 | 925.00 | 950.00 | 950.00 | 312,000 |
| 2025-08-27 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | 190,500 |
| 2025-08-26 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | 99,600 |
| 2025-08-25 | 960.00 | 985.00 | 955.00 | 980.00 | 980.00 | 300,700 |
| 2025-08-22 | 970.00 | 980.00 | 955.00 | 960.00 | 960.00 | 51,500 |
| 2025-08-21 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 965.00 | 414,500 |
| 2025-08-20 | 970.00 | 1,000.00 | 945.00 | 1,000.00 | 1,000.00 | 465,900 |
| 2025-08-19 | 975.00 | 975.00 | 945.00 | 970.00 | 970.00 | 127,400 |
| 2025-08-18 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2025-08-15 | 980.00 | 990.00 | 945.00 | 955.00 | 955.00 | 67,500 |
| 2025-08-14 | 970.00 | 990.00 | 940.00 | 985.00 | 985.00 | 282,500 |
| 2025-08-13 | 940.00 | 985.00 | 930.00 | 960.00 | 960.00 | 43,300 |
| 2025-08-12 | 950.00 | 970.00 | 940.00 | 940.00 | 940.00 | 69,600 |
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.