Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 720.00 | 720.00 | 705.00 | 710.00 | 696.60 | 561,500 |
| 2025-05-07 | 710.00 | 730.00 | 710.00 | 720.00 | 706.42 | 562,000 |
| 2025-05-06 | 770.00 | 770.00 | 700.00 | 710.00 | 696.60 | 2,758,100 |
| 2025-05-05 | 775.00 | 780.00 | 760.00 | 770.00 | 755.47 | 295,200 |
| 2025-05-02 | 785.00 | 795.00 | 770.00 | 770.00 | 755.47 | 100,400 |
| 2025-04-30 | 780.00 | 800.00 | 730.00 | 775.00 | 760.38 | 488,800 |
| 2025-04-29 | 840.00 | 840.00 | 750.00 | 780.00 | 765.28 | 436,000 |
| 2025-04-28 | 785.00 | 845.00 | 775.00 | 815.00 | 799.62 | 169,500 |
| 2025-04-25 | 745.00 | 840.00 | 745.00 | 790.00 | 775.09 | 196,600 |
| 2025-04-24 | 765.00 | 780.00 | 735.00 | 760.00 | 745.66 | 205,700 |
| 2025-04-23 | 795.00 | 805.00 | 750.00 | 760.00 | 745.66 | 376,000 |
| 2025-04-22 | 820.00 | 830.00 | 800.00 | 810.00 | 794.72 | 64,100 |
| 2025-04-21 | 850.00 | 855.00 | 815.00 | 820.00 | 804.53 | 21,900 |
| 2025-04-17 | 820.00 | 890.00 | 775.00 | 835.00 | 819.25 | 163,000 |
| 2025-04-16 | 790.00 | 900.00 | 750.00 | 820.00 | 804.53 | 290,600 |
| 2025-04-15 | 740.00 | 895.00 | 730.00 | 790.00 | 775.09 | 127,400 |
| 2025-04-14 | 790.00 | 955.00 | 715.00 | 755.00 | 740.75 | 366,400 |
| 2025-04-11 | 675.00 | 825.00 | 665.00 | 780.00 | 765.28 | 211,300 |
| 2025-04-10 | 650.00 | 695.00 | 650.00 | 660.00 | 647.55 | 7,300 |
| 2025-04-09 | 690.00 | 690.00 | 590.00 | 645.00 | 632.83 | 146,700 |
| 2025-04-08 | 705.00 | 770.00 | 670.00 | 690.00 | 676.98 | 67,700 |
| 2025-03-27 | 785.00 | 840.00 | 755.00 | 755.00 | 740.75 | 24,800 |
| 2025-03-26 | 765.00 | 800.00 | 765.00 | 800.00 | 784.91 | 1,300 |
| 2025-03-25 | 740.00 | 780.00 | 740.00 | 765.00 | 750.57 | 15,200 |
| 2025-03-24 | 745.00 | 790.00 | 735.00 | 740.00 | 726.04 | 31,600 |
| 2025-03-21 | 760.00 | 760.00 | 725.00 | 750.00 | 735.85 | 56,900 |
| 2025-03-20 | 765.00 | 765.00 | 700.00 | 760.00 | 745.66 | 310,100 |
| 2025-03-19 | 785.00 | 790.00 | 735.00 | 785.00 | 770.19 | 23,400 |
| 2025-03-18 | 795.00 | 800.00 | 735.00 | 785.00 | 770.19 | 59,800 |
| 2025-03-17 | 795.00 | 800.00 | 770.00 | 800.00 | 784.91 | 2,800 |
| 2025-03-14 | 820.00 | 820.00 | 750.00 | 775.00 | 760.38 | 142,700 |
| 2025-03-13 | 820.00 | 855.00 | 815.00 | 815.00 | 799.62 | 6,400 |
| 2025-03-12 | 860.00 | 900.00 | 750.00 | 815.00 | 799.62 | 59,700 |
| 2025-03-11 | 865.00 | 885.00 | 855.00 | 865.00 | 848.68 | 38,200 |
| 2025-03-10 | 970.00 | 1,150.00 | 825.00 | 855.00 | 838.87 | 818,600 |
| 2025-03-07 | 750.00 | 930.00 | 750.00 | 930.00 | 912.45 | 280,500 |
| 2025-03-06 | 735.00 | 780.00 | 735.00 | 745.00 | 730.94 | 6,100 |
| 2025-03-05 | 745.00 | 805.00 | 735.00 | 735.00 | 721.13 | 8,000 |
| 2025-03-04 | 755.00 | 810.00 | 745.00 | 745.00 | 730.94 | 57,000 |
| 2025-03-03 | 700.00 | 765.00 | 680.00 | 750.00 | 735.85 | 46,700 |
| 2025-02-28 | 725.00 | 760.00 | 650.00 | 700.00 | 686.79 | 118,000 |
| 2025-02-27 | 800.00 | 820.00 | 700.00 | 725.00 | 711.32 | 155,600 |
| 2025-02-26 | 845.00 | 845.00 | 800.00 | 825.00 | 809.43 | 38,900 |
| 2025-02-25 | 850.00 | 850.00 | 820.00 | 840.00 | 824.15 | 900 |
| 2025-02-24 | 830.00 | 840.00 | 830.00 | 830.00 | 814.34 | 10,300 |
| 2025-02-21 | 845.00 | 845.00 | 830.00 | 830.00 | 814.34 | 6,300 |
| 2025-02-20 | 855.00 | 855.00 | 845.00 | 845.00 | 829.06 | 300 |
| 2025-02-19 | 855.00 | 855.00 | 845.00 | 845.00 | 829.06 | 1,100 |
| 2025-02-18 | 850.00 | 870.00 | 840.00 | 845.00 | 829.06 | 2,300 |
| 2025-02-17 | 865.00 | 865.00 | 850.00 | 850.00 | 833.96 | 200 |
| 2025-02-14 | 840.00 | 840.00 | 800.00 | 815.00 | 799.62 | 6,100 |
| 2025-02-13 | 865.00 | 865.00 | 830.00 | 845.00 | 829.06 | 2,600 |
| 2025-02-12 | 825.00 | 850.00 | 815.00 | 825.00 | 809.43 | 4,200 |
| 2025-02-11 | 855.00 | 855.00 | 820.00 | 820.00 | 804.53 | 1,100 |
| 2025-02-10 | 810.00 | 840.00 | 810.00 | 815.00 | 799.62 | 1,600 |
| 2025-02-07 | 840.00 | 840.00 | 800.00 | 830.00 | 814.34 | 3,100 |
| 2025-02-06 | 865.00 | 865.00 | 815.00 | 815.00 | 799.62 | 21,300 |
| 2025-02-05 | 880.00 | 880.00 | 800.00 | 835.00 | 819.25 | 186,900 |
| 2025-02-04 | 885.00 | 920.00 | 855.00 | 905.00 | 887.92 | 13,100 |
| 2025-02-03 | 900.00 | 980.00 | 850.00 | 890.00 | 873.21 | 12,300 |
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.