Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 925.00 | 980.00 | 905.00 | 905.00 | 887.92 | 1,100 |
| 2025-01-30 | 925.00 | 940.00 | 905.00 | 925.00 | 907.55 | 9,700 |
| 2025-01-24 | 915.00 | 930.00 | 915.00 | 915.00 | 897.74 | 8,800 |
| 2025-01-23 | 915.00 | 915.00 | 900.00 | 915.00 | 897.74 | 1,800 |
| 2025-01-22 | 910.00 | 940.00 | 910.00 | 920.00 | 902.64 | 3,400 |
| 2025-01-21 | 945.00 | 945.00 | 885.00 | 925.00 | 907.55 | 3,400 |
| 2025-01-20 | 905.00 | 960.00 | 905.00 | 945.00 | 927.17 | 24,100 |
| 2025-01-17 | 890.00 | 900.00 | 850.00 | 900.00 | 883.02 | 64,200 |
| 2025-01-16 | 895.00 | 895.00 | 880.00 | 895.00 | 878.11 | 1,200 |
| 2025-01-15 | 890.00 | 890.00 | 880.00 | 880.00 | 863.40 | 1,600 |
| 2025-01-14 | 895.00 | 895.00 | 890.00 | 890.00 | 873.21 | 69,800 |
| 2025-01-13 | 890.00 | 900.00 | 875.00 | 900.00 | 883.02 | 5,100 |
| 2025-01-10 | 900.00 | 900.00 | 890.00 | 890.00 | 873.21 | 300 |
| 2025-01-09 | 890.00 | 915.00 | 880.00 | 900.00 | 883.02 | 28,900 |
| 2025-01-08 | 935.00 | 960.00 | 895.00 | 900.00 | 883.02 | 63,100 |
| 2025-01-07 | 910.00 | 910.00 | 880.00 | 890.00 | 873.21 | 54,300 |
| 2025-01-06 | 895.00 | 920.00 | 880.00 | 885.00 | 868.30 | 15,400 |
| 2025-01-03 | 890.00 | 890.00 | 890.00 | 890.00 | 873.21 | 5,200 |
| 2025-01-02 | 945.00 | 975.00 | 865.00 | 920.00 | 902.64 | 3,500 |
| 2024-12-30 | 895.00 | 910.00 | 865.00 | 910.00 | 892.83 | 130,600 |
| 2024-12-27 | 865.00 | 865.00 | 860.00 | 865.00 | 848.68 | 72,700 |
| 2024-12-24 | 860.00 | 900.00 | 860.00 | 865.00 | 848.68 | 2,900 |
| 2024-12-23 | 900.00 | 910.00 | 850.00 | 860.00 | 843.77 | 113,100 |
| 2024-12-20 | 900.00 | 900.00 | 900.00 | 900.00 | 883.02 | 56,800 |
| 2024-12-19 | 890.00 | 975.00 | 860.00 | 900.00 | 883.02 | 39,200 |
| 2024-12-18 | 915.00 | 930.00 | 900.00 | 900.00 | 883.02 | 67,500 |
| 2024-12-17 | 950.00 | 950.00 | 890.00 | 900.00 | 883.02 | 166,100 |
| 2024-12-16 | 960.00 | 975.00 | 950.00 | 975.00 | 956.60 | 26,800 |
| 2024-12-13 | 960.00 | 960.00 | 960.00 | 960.00 | 941.89 | 0 |
| 2024-12-12 | 945.00 | 980.00 | 945.00 | 960.00 | 941.89 | 95,100 |
| 2024-12-11 | 965.00 | 965.00 | 945.00 | 945.00 | 927.17 | 28,200 |
| 2024-12-10 | 965.00 | 965.00 | 965.00 | 965.00 | 946.79 | 21,500 |
| 2024-12-09 | 965.00 | 975.00 | 965.00 | 975.00 | 956.60 | 61,200 |
| 2024-12-06 | 960.00 | 965.00 | 960.00 | 965.00 | 946.79 | 66,500 |
| 2024-12-05 | 970.00 | 980.00 | 950.00 | 955.00 | 936.98 | 120,200 |
| 2024-12-04 | 975.00 | 975.00 | 960.00 | 960.00 | 941.89 | 12,900 |
| 2024-12-03 | 975.00 | 980.00 | 965.00 | 975.00 | 956.60 | 1,100 |
| 2024-12-02 | 985.00 | 985.00 | 965.00 | 975.00 | 956.60 | 109,400 |
| 2024-11-29 | 975.00 | 990.00 | 970.00 | 985.00 | 966.42 | 11,700 |
| 2024-11-28 | 990.00 | 990.00 | 970.00 | 975.00 | 956.60 | 55,800 |
| 2024-11-26 | 985.00 | 985.00 | 975.00 | 980.00 | 961.51 | 7,400 |
| 2024-11-25 | 965.00 | 980.00 | 965.00 | 980.00 | 961.51 | 4,100 |
| 2024-11-22 | 975.00 | 975.00 | 965.00 | 970.00 | 951.70 | 9,000 |
| 2024-11-21 | 995.00 | 1,000.00 | 975.00 | 975.00 | 956.60 | 24,800 |
| 2024-11-20 | 995.00 | 1,005.00 | 990.00 | 990.00 | 971.32 | 1,000 |
| 2024-11-19 | 990.00 | 990.00 | 985.00 | 985.00 | 966.42 | 14,100 |
| 2024-11-18 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 981.13 | 106,900 |
| 2024-11-15 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 981.13 | 6,700 |
| 2024-11-14 | 995.00 | 1,000.00 | 990.00 | 995.00 | 976.23 | 27,900 |
| 2024-11-13 | 990.00 | 990.00 | 990.00 | 990.00 | 971.32 | 0 |
| 2024-11-12 | 995.00 | 995.00 | 985.00 | 990.00 | 971.32 | 9,500 |
| 2024-11-11 | 1,015.00 | 1,015.00 | 990.00 | 995.00 | 976.23 | 150,100 |
| 2024-11-08 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 990.94 | 27,000 |
| 2024-11-07 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 976.23 | 14,200 |
| 2024-11-06 | 995.00 | 1,000.00 | 990.00 | 990.00 | 971.32 | 3,600 |
| 2024-11-05 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 966.42 | 48,500 |
| 2024-11-04 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 981.13 | 61,600 |
| 2024-11-01 | 990.00 | 1,000.00 | 990.00 | 995.00 | 976.23 | 7,800 |
| 2024-10-31 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 976.23 | 32,000 |
| 2024-10-30 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 990.94 | 84,300 |
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.