Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 920.00 920.00 920.00 920.00 0 0
03-Aug-2026 920.00 920.00 920.00 920.00 0 0
31-Jul-2026 920.00 920.00 920.00 920.00 0 0
30-Jul-2026 920.00 920.00 920.00 920.00 0 0
29-Jul-2026 920.00 920.00 920.00 920.00 0 0
28-Jul-2026 920.00 920.00 920.00 920.00 0 0
27-Jul-2026 920.00 920.00 920.00 920.00 0 0
24-Jul-2026 920.00 920.00 920.00 920.00 0 0
23-Jul-2026 920.00 920.00 920.00 920.00 0 0
22-Jul-2026 920.00 920.00 920.00 920.00 0 0
21-Jul-2026 920.00 920.00 920.00 920.00 0 0
20-Jul-2026 920.00 920.00 920.00 920.00 0 0
17-Jul-2026 920.00 920.00 920.00 920.00 0 0
16-Jul-2026 920.00 920.00 920.00 920.00 0 0
15-Jul-2026 920.00 920.00 920.00 920.00 0 0
14-Jul-2026 920.00 920.00 920.00 920.00 0 0
13-Jul-2026 920.00 920.00 920.00 920.00 0 0
10-Jul-2026 920.00 920.00 920.00 920.00 0 0
09-Jul-2026 920.00 920.00 920.00 920.00 0 0
08-Jul-2026 920.00 920.00 920.00 920.00 0 0
07-Jul-2026 920.00 920.00 920.00 920.00 0 0
06-Jul-2026 920.00 920.00 920.00 920.00 0 0
03-Jul-2026 920.00 920.00 920.00 920.00 0 0
02-Jul-2026 920.00 920.00 920.00 920.00 0 0
01-Jul-2026 920.00 920.00 920.00 920.00 0 0
30-Jun-2026 920.00 920.00 920.00 920.00 0 0
29-Jun-2026 965.00 975.00 920.00 920.00 700 0
26-Jun-2026 975.00 975.00 850.00 960.00 16,500 0
25-Jun-2026 980.00 980.00 970.00 970.00 3,500 0
24-Jun-2026 985.00 985.00 960.00 960.00 30,500 0
23-Jun-2026 980.00 980.00 965.00 970.00 3,400 0
22-Jun-2026 970.00 970.00 960.00 970.00 7,900 0
19-Jun-2026 1,000.00 1,000.00 970.00 970.00 1,700 0
18-Jun-2026 965.00 975.00 955.00 970.00 13,300 0
17-Jun-2026 980.00 990.00 955.00 970.00 11,700 0
15-Jun-2026 1,000.00 1,000.00 955.00 955.00 59,400 0
12-Jun-2026 1,000.00 1,000.00 965.00 985.00 40,800 0
11-Jun-2026 970.00 970.00 945.00 970.00 188,500 0
10-Jun-2026 970.00 970.00 945.00 970.00 32,200 0
09-Jun-2026 940.00 940.00 910.00 940.00 36,000 0
08-Jun-2026 945.00 945.00 910.00 940.00 3,800 0
05-Jun-2026 975.00 990.00 940.00 945.00 72,300 0
04-Jun-2026 980.00 980.00 940.00 960.00 96,300 0
03-Jun-2026 990.00 1,000.00 960.00 985.00 87,400 0
02-Jun-2026 985.00 1,005.00 975.00 975.00 141,000 0
29-May-2026 985.00 985.00 970.00 985.00 51,400 0
28-May-2026 985.00 985.00 985.00 985.00 0 0
27-May-2026 985.00 985.00 985.00 985.00 0 0
26-May-2026 1,000.00 1,000.00 985.00 985.00 8,800 0
25-May-2026 1,015.00 1,015.00 985.00 985.00 15,900 0
22-May-2026 1,005.00 1,005.00 965.00 975.00 88,500 0
21-May-2026 1,000.00 1,005.00 970.00 980.00 54,900 0
20-May-2026 990.00 995.00 965.00 975.00 99,000 0
19-May-2026 1,020.00 1,020.00 985.00 995.00 78,800 0
18-May-2026 1,005.00 1,015.00 980.00 995.00 45,700 0
15-May-2026 1,015.00 1,015.00 1,015.00 1,015.00 0 0
14-May-2026 1,015.00 1,015.00 1,015.00 1,015.00 0 0
13-May-2026 1,005.00 1,015.00 980.00 1,015.00 59,300 0
12-May-2026 1,000.00 1,030.00 1,000.00 1,010.00 76,900 0
11-May-2026 1,000.00 1,000.00 975.00 1,000.00 114,700 0
08-May-2026 1,045.00 1,045.00 985.00 1,000.00 67,000 0
07-May-2026 1,060.00 1,060.00 1,020.00 1,020.00 43,400 0
06-May-2026 1,055.00 1,060.00 1,030.00 1,060.00 34,100 0
05-May-2026 1,045.00 1,060.00 1,030.00 1,060.00 54,300 0
04-May-2026 1,060.00 1,070.00 1,010.00 1,040.00 131,700 0
30-Apr-2026 1,040.00 1,060.00 1,000.00 1,060.00 174,800 0
29-Apr-2026 1,035.00 1,045.00 960.00 1,045.00 237,100 0
28-Apr-2026 1,055.00 1,085.00 1,030.00 1,035.00 50,700 0
27-Apr-2026 1,050.00 1,100.00 980.00 1,015.00 140,800 0
24-Apr-2026 1,075.00 1,090.00 1,025.00 1,085.00 88,200 0
23-Apr-2026 1,095.00 1,095.00 1,000.00 1,075.00 64,900 0
22-Apr-2026 1,100.00 1,100.00 1,035.00 1,085.00 36,100 0
21-Apr-2026 1,100.00 1,100.00 1,035.00 1,070.00 62,600 0
20-Apr-2026 1,105.00 1,105.00 1,030.00 1,070.00 101,500 0
17-Apr-2026 1,055.00 1,075.00 1,045.00 1,060.00 24,200 0
16-Apr-2026 1,085.00 1,100.00 1,020.00 1,055.00 26,500 0
15-Apr-2026 1,050.00 1,095.00 1,010.00 1,060.00 303,300 0
14-Apr-2026 1,050.00 1,050.00 1,005.00 1,040.00 100,600 0
13-Apr-2026 1,050.00 1,050.00 995.00 1,005.00 16,500 0
10-Apr-2026 1,025.00 1,050.00 990.00 1,025.00 10,400 0
09-Apr-2026 980.00 1,025.00 980.00 995.00 49,700 0
08-Apr-2026 1,015.00 1,020.00 990.00 1,020.00 59,800 0
07-Apr-2026 1,025.00 1,025.00 980.00 1,020.00 2,700 0
06-Apr-2026 990.00 1,025.00 970.00 1,020.00 181,000 0
02-Apr-2026 995.00 1,050.00 985.00 1,000.00 79,300 0
01-Apr-2026 1,035.00 1,050.00 995.00 995.00 20,700 0
31-Mar-2026 1,040.00 1,050.00 995.00 995.00 16,700 0
30-Mar-2026 1,005.00 1,050.00 1,000.00 1,020.00 16,700 0
27-Mar-2026 1,050.00 1,050.00 1,000.00 1,040.00 1,600 0
26-Mar-2026 1,050.00 1,050.00 1,005.00 1,020.00 19,300 0
25-Mar-2026 985.00 1,020.00 960.00 1,015.00 19,500 0
17-Mar-2026 985.00 1,000.00 980.00 985.00 28,000 0
16-Mar-2026 1,020.00 1,025.00 970.00 985.00 157,400 0
13-Mar-2026 1,015.00 1,015.00 985.00 990.00 107,400 0
12-Mar-2026 1,030.00 1,030.00 985.00 1,015.00 49,800 0
11-Mar-2026 985.00 1,030.00 985.00 1,010.00 25,800 0
10-Mar-2026 1,000.00 1,000.00 975.00 985.00 32,400 0
09-Mar-2026 995.00 1,005.00 970.00 1,000.00 375,800 0
06-Mar-2026 1,045.00 1,050.00 1,000.00 1,010.00 142,500 0
05-Mar-2026 1,050.00 1,065.00 980.00 1,020.00 100,100 0