Maskapai Reasuransi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 990.94 | 37,100 |
| 2024-10-28 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 981.13 | 79,000 |
| 2024-10-25 | 995.00 | 995.00 | 990.00 | 995.00 | 976.23 | 19,000 |
| 2024-10-24 | 990.00 | 995.00 | 990.00 | 995.00 | 976.23 | 37,900 |
| 2024-10-23 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 971.32 | 67,900 |
| 2024-10-22 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 981.13 | 13,600 |
| 2024-10-21 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 981.13 | 21,100 |
| 2024-10-18 | 995.00 | 1,015.00 | 990.00 | 995.00 | 976.23 | 10,200 |
| 2024-10-17 | 1,000.00 | 1,015.00 | 965.00 | 1,000.00 | 981.13 | 110,700 |
| 2024-10-16 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 981.13 | 155,700 |
| 2024-10-15 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 971.32 | 40,600 |
| 2024-10-14 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 981.13 | 9,000 |
| 2024-10-11 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 981.13 | 58,000 |
| 2024-10-10 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 981.13 | 14,300 |
| 2024-10-09 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 976.23 | 8,700 |
| 2024-10-08 | 980.00 | 995.00 | 980.00 | 990.00 | 971.32 | 55,100 |
| 2024-10-07 | 995.00 | 995.00 | 975.00 | 975.00 | 956.60 | 119,700 |
| 2024-10-04 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 971.32 | 251,500 |
| 2024-10-03 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 976.23 | 166,300 |
| 2024-10-02 | 1,010.00 | 1,020.00 | 995.00 | 1,020.00 | 1,000.75 | 317,600 |
| 2024-10-01 | 1,005.00 | 1,015.00 | 995.00 | 1,015.00 | 995.85 | 77,500 |
| 2024-09-30 | 1,030.00 | 1,030.00 | 995.00 | 1,005.00 | 986.04 | 241,600 |
| 2024-09-27 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,010.57 | 65,000 |
| 2024-09-26 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,015.47 | 26,300 |
| 2024-09-25 | 1,030.00 | 1,065.00 | 1,020.00 | 1,040.00 | 1,020.38 | 87,500 |
| 2024-09-24 | 1,020.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,010.57 | 155,800 |
| 2024-09-23 | 1,035.00 | 1,045.00 | 1,010.00 | 1,015.00 | 995.85 | 150,100 |
| 2024-09-20 | 1,030.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,015.47 | 23,700 |
| 2024-09-19 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 995.85 | 91,300 |
| 2024-09-18 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,005.66 | 250,700 |
| 2024-09-17 | 1,055.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,010.57 | 338,400 |
| 2024-09-13 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,030.19 | 119,200 |
| 2024-09-12 | 1,060.00 | 1,075.00 | 1,000.00 | 1,060.00 | 1,040.00 | 207,300 |
| 2024-09-11 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,040.00 | 278,200 |
| 2024-09-10 | 1,100.00 | 1,100.00 | 1,055.00 | 1,060.00 | 1,040.00 | 194,600 |
| 2024-09-09 | 1,130.00 | 1,145.00 | 1,085.00 | 1,100.00 | 1,079.25 | 22,700 |
| 2024-09-06 | 1,120.00 | 1,300.00 | 1,085.00 | 1,100.00 | 1,079.25 | 139,200 |
| 2024-09-05 | 1,120.00 | 1,185.00 | 1,100.00 | 1,120.00 | 1,098.87 | 44,400 |
| 2024-09-04 | 1,085.00 | 1,185.00 | 1,080.00 | 1,090.00 | 1,069.43 | 37,900 |
| 2024-09-03 | 1,110.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,064.53 | 12,800 |
| 2024-09-02 | 1,090.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,089.06 | 169,900 |
| 2024-08-30 | 1,080.00 | 1,125.00 | 1,070.00 | 1,075.00 | 1,054.72 | 109,000 |
| 2024-08-29 | 1,085.00 | 1,105.00 | 1,060.00 | 1,085.00 | 1,064.53 | 61,800 |
| 2024-08-28 | 1,085.00 | 1,145.00 | 1,065.00 | 1,085.00 | 1,064.53 | 23,600 |
| 2024-08-27 | 1,100.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,064.53 | 134,800 |
| 2024-08-26 | 1,085.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,079.25 | 81,100 |
| 2024-08-23 | 1,070.00 | 1,185.00 | 1,060.00 | 1,085.00 | 1,064.53 | 113,000 |
| 2024-08-22 | 1,055.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,040.00 | 100,600 |
| 2024-08-21 | 1,075.00 | 1,080.00 | 1,045.00 | 1,055.00 | 1,035.09 | 279,500 |
| 2024-08-20 | 1,090.00 | 1,120.00 | 1,060.00 | 1,065.00 | 1,044.91 | 96,700 |
| 2024-08-19 | 1,075.00 | 1,100.00 | 1,065.00 | 1,090.00 | 1,069.43 | 74,900 |
| 2024-08-16 | 1,055.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,044.91 | 36,400 |
| 2024-08-15 | 1,085.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,030.19 | 199,800 |
| 2024-08-14 | 1,085.00 | 1,135.00 | 1,075.00 | 1,080.00 | 1,059.62 | 327,200 |
| 2024-08-13 | 1,230.00 | 1,230.00 | 1,045.00 | 1,090.00 | 1,069.43 | 1,061,100 |
| 2024-08-12 | 1,170.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,157.74 | 45,200 |
| 2024-08-09 | 1,200.00 | 1,240.00 | 1,105.00 | 1,175.00 | 1,152.83 | 29,600 |
| 2024-08-08 | 1,240.00 | 1,240.00 | 1,130.00 | 1,185.00 | 1,162.64 | 148,100 |
| 2024-08-07 | 1,120.00 | 1,225.00 | 1,115.00 | 1,170.00 | 1,147.92 | 47,900 |
| 2024-08-06 | 1,205.00 | 1,315.00 | 1,100.00 | 1,120.00 | 1,098.87 | 662,400 |
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.