Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 4,300.00 4,600.00 4,140.00 4,250.00 19,700 0
25-Oct-2022 4,200.00 4,300.00 4,200.00 4,250.00 9,200 0
24-Oct-2022 4,500.00 4,500.00 4,190.00 4,300.00 23,200 0
21-Oct-2022 4,850.00 5,500.00 4,390.00 4,500.00 46,200 0
20-Oct-2022 4,500.00 4,500.00 4,310.00 4,500.00 2,000 0
19-Oct-2022 4,620.00 5,200.00 4,440.00 4,550.00 24,300 0
18-Oct-2022 4,220.00 4,700.00 4,220.00 4,600.00 12,600 0
17-Oct-2022 3,970.00 4,240.00 3,970.00 4,220.00 1,700 0
14-Oct-2022 4,500.00 4,500.00 4,240.00 4,240.00 13,500 0
13-Oct-2022 3,960.00 4,550.00 3,700.00 4,550.00 9,700 0
12-Oct-2022 3,700.00 3,950.00 3,700.00 3,950.00 1,100 0
11-Oct-2022 3,850.00 3,950.00 3,710.00 3,950.00 7,600 0
10-Oct-2022 4,230.00 4,590.00 3,940.00 3,950.00 94,900 0
07-Oct-2022 4,500.00 5,500.00 4,190.00 4,230.00 48,600 0
06-Oct-2022 4,470.00 5,075.00 4,400.00 4,500.00 43,000 0
05-Oct-2022 4,370.00 5,200.00 4,300.00 4,490.00 45,500 0
04-Oct-2022 4,380.00 4,380.00 4,300.00 4,380.00 2,200 0
03-Oct-2022 4,590.00 5,150.00 4,170.00 4,390.00 36,600 0
30-Sep-2022 4,300.00 4,400.00 4,300.00 4,350.00 2,400 0
29-Sep-2022 4,400.00 4,400.00 4,170.00 4,340.00 4,900 0
28-Sep-2022 4,450.00 4,900.00 4,300.00 4,400.00 14,700 0
27-Sep-2022 4,540.00 4,940.00 4,390.00 4,500.00 7,300 0
26-Sep-2022 3,900.00 4,610.00 3,900.00 4,550.00 14,100 0
23-Sep-2022 4,140.00 4,140.00 3,860.00 3,900.00 11,200 0
22-Sep-2022 4,300.00 4,950.00 4,010.00 4,140.00 25,900 0
21-Sep-2022 4,520.00 4,770.00 4,210.00 4,300.00 7,200 0
20-Sep-2022 4,540.00 4,870.00 4,390.00 4,520.00 41,000 0
19-Sep-2022 4,880.00 4,880.00 4,540.00 4,540.00 3,200 0
16-Sep-2022 4,510.00 5,025.00 4,200.00 4,880.00 142,400 0
15-Sep-2022 3,850.00 4,760.00 3,800.00 4,510.00 12,200 0
14-Sep-2022 3,750.00 4,140.00 3,740.00 3,810.00 2,900 0
13-Sep-2022 3,680.00 3,900.00 3,670.00 3,770.00 3,000 0
12-Sep-2022 3,940.00 3,940.00 3,670.00 3,680.00 4,900 0
09-Sep-2022 3,280.00 4,000.00 3,280.00 3,940.00 87,000 0
08-Sep-2022 3,250.00 3,250.00 3,250.00 3,250.00 100 0
07-Sep-2022 3,250.00 3,250.00 3,240.00 3,250.00 300 0
06-Sep-2022 3,160.00 3,200.00 3,150.00 3,200.00 400 0
05-Sep-2022 3,160.00 3,160.00 3,160.00 3,160.00 100 0
02-Sep-2022 3,310.00 3,310.00 3,310.00 3,310.00 0 0
01-Sep-2022 3,320.00 3,320.00 3,310.00 3,310.00 200 0
31-Aug-2022 3,140.00 3,140.00 3,140.00 3,140.00 100 0
30-Aug-2022 3,350.00 3,350.00 3,350.00 3,350.00 300 0
29-Aug-2022 3,350.00 3,350.00 3,350.00 3,350.00 0 0
26-Aug-2022 3,350.00 3,350.00 3,350.00 3,350.00 0 0
25-Aug-2022 3,400.00 3,400.00 3,350.00 3,350.00 200 0
24-Aug-2022 3,270.00 3,270.00 3,270.00 3,270.00 200 0
23-Aug-2022 3,270.00 3,290.00 3,190.00 3,290.00 14,300 0
22-Aug-2022 3,180.00 3,180.00 3,180.00 3,180.00 0 0
19-Aug-2022 3,150.00 3,250.00 3,150.00 3,180.00 1,700 0
18-Aug-2022 3,070.00 3,100.00 3,040.00 3,100.00 1,300 0
16-Aug-2022 3,170.00 3,170.00 3,170.00 3,170.00 0 0
15-Aug-2022 3,120.00 3,170.00 3,120.00 3,170.00 400 0
12-Aug-2022 3,120.00 3,120.00 3,120.00 3,120.00 300 0
11-Aug-2022 3,180.00 3,190.00 3,120.00 3,120.00 300 0
10-Aug-2022 3,200.00 3,230.00 3,170.00 3,170.00 300 0
09-Aug-2022 3,180.00 3,180.00 3,100.00 3,150.00 1,200 0
08-Aug-2022 3,150.00 3,350.00 3,070.00 3,140.00 1,600 0
05-Aug-2022 3,060.00 3,160.00 3,060.00 3,160.00 400 0
04-Aug-2022 3,100.00 3,210.00 3,100.00 3,210.00 300 0
03-Aug-2022 3,080.00 3,130.00 3,070.00 3,130.00 900 0
02-Aug-2022 3,180.00 3,220.00 3,080.00 3,080.00 1,600 0
01-Aug-2022 3,270.00 3,270.00 3,080.00 3,080.00 1,400 0
29-Jul-2022 3,260.00 3,260.00 3,050.00 3,170.00 4,300 0
28-Jul-2022 3,090.00 3,260.00 3,090.00 3,180.00 3,100 0
27-Jul-2022 3,210.00 3,210.00 2,990.00 2,990.00 200 0
26-Jul-2022 3,090.00 3,210.00 3,090.00 3,110.00 1,900 0
25-Jul-2022 3,210.00 3,270.00 3,050.00 3,050.00 1,600 0
22-Jul-2022 3,220.00 3,260.00 3,210.00 3,210.00 1,200 0
21-Jul-2022 3,200.00 3,200.00 3,200.00 3,200.00 100 0
20-Jul-2022 3,200.00 3,400.00 3,150.00 3,250.00 3,800 0
19-Jul-2022 3,230.00 3,230.00 3,100.00 3,100.00 1,600 0
18-Jul-2022 3,060.00 3,130.00 3,060.00 3,130.00 200 0
15-Jul-2022 3,140.00 3,240.00 3,080.00 3,160.00 1,400 0
14-Jul-2022 3,200.00 3,200.00 3,040.00 3,040.00 600 0
13-Jul-2022 3,100.00 3,130.00 3,040.00 3,130.00 700 0
12-Jul-2022 3,430.00 3,430.00 3,180.00 3,250.00 700 0
11-Jul-2022 3,010.00 3,070.00 3,010.00 3,010.00 1,000 0
08-Jul-2022 3,000.00 3,100.00 3,000.00 3,070.00 400 0
07-Jul-2022 3,000.00 3,000.00 3,000.00 3,000.00 0 0
06-Jul-2022 3,030.00 3,270.00 3,000.00 3,000.00 3,100 0
05-Jul-2022 2,930.00 2,930.00 2,930.00 2,930.00 200 0
04-Jul-2022 2,910.00 2,930.00 2,870.00 2,930.00 1,900 0
01-Jul-2022 3,040.00 3,040.00 2,900.00 2,940.00 3,400 0
30-Jun-2022 3,080.00 3,080.00 2,900.00 3,040.00 3,200 0
29-Jun-2022 3,080.00 3,080.00 3,080.00 3,080.00 300 0
28-Jun-2022 3,090.00 3,090.00 3,080.00 3,080.00 900 0
27-Jun-2022 3,000.00 3,090.00 3,000.00 3,090.00 500 0
24-Jun-2022 3,100.00 3,100.00 2,950.00 3,000.00 2,100 0
23-Jun-2022 3,120.00 3,340.00 2,950.00 3,100.00 2,200 0
22-Jun-2022 3,090.00 3,100.00 3,050.00 3,100.00 1,900 0
21-Jun-2022 3,100.00 3,100.00 2,950.00 3,010.00 3,500 0
20-Jun-2022 3,080.00 3,100.00 3,080.00 3,100.00 400 0
17-Jun-2022 3,150.00 3,150.00 3,060.00 3,070.00 600 0
16-Jun-2022 3,210.00 3,210.00 3,150.00 3,150.00 3,500 0
15-Jun-2022 3,330.00 3,330.00 3,220.00 3,220.00 400 0
14-Jun-2022 3,180.00 3,330.00 3,060.00 3,330.00 5,900 0
13-Jun-2022 3,400.00 3,400.00 3,180.00 3,180.00 9,700 0
10-Jun-2022 3,460.00 3,860.00 3,380.00 3,400.00 14,300 0
09-Jun-2022 3,480.00 3,480.00 3,430.00 3,460.00 600 0
08-Jun-2022 3,510.00 3,510.00 3,480.00 3,480.00 1,400 0