Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 935.00 | 1,005.00 | 910.00 | 940.00 | 940.00 | 236,200 |
| 2025-08-08 | 970.00 | 970.00 | 930.00 | 935.00 | 935.00 | 66,800 |
| 2025-08-07 | 950.00 | 975.00 | 940.00 | 960.00 | 960.00 | 144,500 |
| 2025-08-06 | 960.00 | 970.00 | 940.00 | 970.00 | 970.00 | 256,400 |
| 2025-08-05 | 970.00 | 975.00 | 945.00 | 950.00 | 950.00 | 277,200 |
| 2025-08-04 | 1,015.00 | 1,015.00 | 955.00 | 970.00 | 970.00 | 467,500 |
| 2025-08-01 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 21,100 |
| 2025-07-31 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 174,600 |
| 2025-07-30 | 1,015.00 | 1,025.00 | 990.00 | 1,000.00 | 1,000.00 | 207,000 |
| 2025-07-29 | 1,030.00 | 1,035.00 | 970.00 | 1,000.00 | 1,000.00 | 523,700 |
| 2025-07-28 | 1,030.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | 467,200 |
| 2025-07-25 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,040.00 | 152,500 |
| 2025-07-24 | 1,010.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 215,000 |
| 2025-07-23 | 1,045.00 | 1,055.00 | 1,000.00 | 1,035.00 | 1,035.00 | 307,800 |
| 2025-07-22 | 1,045.00 | 1,050.00 | 1,010.00 | 1,045.00 | 1,045.00 | 562,900 |
| 2025-07-21 | 1,035.00 | 1,075.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2,097,000 |
| 2025-07-18 | 1,035.00 | 1,110.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2,974,300 |
| 2025-07-17 | 905.00 | 1,075.00 | 905.00 | 1,005.00 | 1,005.00 | 1,999,600 |
| 2025-07-16 | 910.00 | 945.00 | 885.00 | 910.00 | 910.00 | 383,500 |
| 2025-07-15 | 895.00 | 910.00 | 875.00 | 910.00 | 910.00 | 130,600 |
| 2025-07-14 | 910.00 | 930.00 | 880.00 | 900.00 | 900.00 | 475,900 |
| 2025-07-11 | 920.00 | 925.00 | 855.00 | 890.00 | 890.00 | 1,218,100 |
| 2025-07-10 | 930.00 | 940.00 | 860.00 | 925.00 | 925.00 | 998,800 |
| 2025-07-09 | 935.00 | 945.00 | 875.00 | 930.00 | 930.00 | 406,000 |
| 2025-07-08 | 820.00 | 990.00 | 820.00 | 925.00 | 925.00 | 626,900 |
| 2025-07-07 | 835.00 | 840.00 | 805.00 | 810.00 | 810.00 | 107,400 |
| 2025-07-04 | 845.00 | 845.00 | 805.00 | 840.00 | 840.00 | 499,200 |
| 2025-07-03 | 820.00 | 865.00 | 820.00 | 840.00 | 840.00 | 261,900 |
| 2025-07-02 | 810.00 | 835.00 | 810.00 | 820.00 | 820.00 | 420,100 |
| 2025-07-01 | 795.00 | 825.00 | 760.00 | 815.00 | 815.00 | 319,200 |
| 2025-06-30 | 850.00 | 850.00 | 785.00 | 795.00 | 780.00 | 272,500 |
| 2025-06-26 | 825.00 | 860.00 | 820.00 | 820.00 | 804.53 | 44,800 |
| 2025-06-25 | 865.00 | 865.00 | 810.00 | 825.00 | 809.43 | 108,500 |
| 2025-06-24 | 800.00 | 865.00 | 800.00 | 855.00 | 838.87 | 826,400 |
| 2025-06-23 | 800.00 | 860.00 | 735.00 | 790.00 | 775.09 | 1,661,000 |
| 2025-06-20 | 735.00 | 830.00 | 730.00 | 800.00 | 784.91 | 9,777,400 |
| 2025-06-19 | 730.00 | 750.00 | 720.00 | 735.00 | 721.13 | 983,000 |
| 2025-06-18 | 730.00 | 740.00 | 725.00 | 735.00 | 721.13 | 551,300 |
| 2025-06-17 | 725.00 | 750.00 | 725.00 | 735.00 | 721.13 | 364,500 |
| 2025-06-16 | 740.00 | 740.00 | 720.00 | 725.00 | 711.32 | 1,240,900 |
| 2025-06-13 | 725.00 | 760.00 | 725.00 | 740.00 | 726.04 | 1,148,400 |
| 2025-06-12 | 740.00 | 740.00 | 710.00 | 725.00 | 711.32 | 852,600 |
| 2025-06-11 | 710.00 | 750.00 | 705.00 | 740.00 | 726.04 | 1,115,500 |
| 2025-06-10 | 675.00 | 725.00 | 660.00 | 715.00 | 701.51 | 2,074,400 |
| 2025-06-05 | 690.00 | 690.00 | 665.00 | 675.00 | 662.26 | 1,041,800 |
| 2025-06-04 | 685.00 | 695.00 | 680.00 | 685.00 | 672.08 | 637,700 |
| 2025-06-03 | 690.00 | 700.00 | 685.00 | 695.00 | 681.89 | 477,500 |
| 2025-06-02 | 700.00 | 700.00 | 675.00 | 685.00 | 672.08 | 2,014,200 |
| 2025-05-28 | 695.00 | 700.00 | 695.00 | 695.00 | 681.89 | 402,400 |
| 2025-05-27 | 700.00 | 700.00 | 690.00 | 695.00 | 681.89 | 1,281,600 |
| 2025-05-26 | 700.00 | 715.00 | 690.00 | 700.00 | 686.79 | 561,400 |
| 2025-05-23 | 690.00 | 700.00 | 680.00 | 685.00 | 672.08 | 579,300 |
| 2025-05-22 | 690.00 | 690.00 | 675.00 | 685.00 | 672.08 | 1,053,800 |
| 2025-05-21 | 705.00 | 705.00 | 690.00 | 690.00 | 676.98 | 555,400 |
| 2025-05-20 | 725.00 | 725.00 | 670.00 | 705.00 | 691.70 | 1,486,100 |
| 2025-05-19 | 725.00 | 730.00 | 720.00 | 725.00 | 711.32 | 395,500 |
| 2025-05-16 | 725.00 | 730.00 | 715.00 | 725.00 | 711.32 | 424,000 |
| 2025-05-15 | 730.00 | 740.00 | 720.00 | 725.00 | 711.32 | 2,124,200 |
| 2025-05-14 | 710.00 | 810.00 | 710.00 | 725.00 | 711.32 | 1,022,500 |
| 2025-05-09 | 710.00 | 715.00 | 705.00 | 710.00 | 696.60 | 332,400 |
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.