Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
02-Jan-2023 4,500.00 4,700.00 4,420.00 4,560.00 4,200 0
30-Dec-2022 4,340.00 4,340.00 4,170.00 4,310.00 1,300 0
29-Dec-2022 4,400.00 4,400.00 4,140.00 4,340.00 3,200 0
28-Dec-2022 4,730.00 4,730.00 4,400.00 4,400.00 42,200 0
27-Dec-2022 4,600.00 4,750.00 4,550.00 4,730.00 39,600 0
26-Dec-2022 4,540.00 4,810.00 4,540.00 4,800.00 9,600 0
23-Dec-2022 4,770.00 4,850.00 4,560.00 4,740.00 27,300 0
22-Dec-2022 4,770.00 4,770.00 4,450.00 4,770.00 1,100 0
21-Dec-2022 4,850.00 4,900.00 4,530.00 4,770.00 53,700 0
20-Dec-2022 4,520.00 5,200.00 4,520.00 4,850.00 21,900 0
19-Dec-2022 4,580.00 5,300.00 4,280.00 4,740.00 68,000 0
16-Dec-2022 4,580.00 4,580.00 4,580.00 4,580.00 1,200 0
15-Dec-2022 4,680.00 4,680.00 4,500.00 4,600.00 800 0
14-Dec-2022 4,720.00 4,720.00 4,720.00 4,720.00 200 0
13-Dec-2022 4,800.00 5,500.00 4,610.00 4,730.00 14,900 0
12-Dec-2022 4,900.00 5,500.00 4,700.00 4,800.00 11,000 0
09-Dec-2022 4,800.00 4,800.00 4,600.00 4,660.00 13,100 0
08-Dec-2022 4,280.00 5,300.00 4,170.00 4,800.00 66,600 0
07-Dec-2022 4,030.00 5,000.00 3,830.00 4,280.00 41,700 0
06-Dec-2022 3,910.00 4,070.00 3,820.00 4,030.00 22,100 0
05-Dec-2022 3,930.00 3,930.00 3,810.00 3,930.00 2,400 0
02-Dec-2022 3,950.00 3,950.00 3,720.00 3,940.00 13,200 0
01-Dec-2022 4,030.00 4,030.00 3,800.00 3,950.00 59,600 0
30-Nov-2022 4,010.00 4,080.00 4,010.00 4,080.00 2,900 0
29-Nov-2022 3,900.00 3,990.00 3,900.00 3,980.00 9,900 0
28-Nov-2022 4,030.00 4,040.00 3,850.00 4,010.00 3,700 0
25-Nov-2022 4,000.00 4,080.00 3,930.00 4,040.00 6,800 0
24-Nov-2022 3,890.00 3,970.00 3,880.00 3,970.00 4,500 0
23-Nov-2022 4,020.00 4,020.00 4,020.00 4,020.00 0 0
22-Nov-2022 4,020.00 4,080.00 4,000.00 4,020.00 900 0
21-Nov-2022 4,050.00 4,050.00 3,840.00 3,840.00 2,400 0
18-Nov-2022 3,990.00 4,080.00 3,740.00 4,060.00 184,900 0
17-Nov-2022 3,970.00 4,300.00 3,720.00 3,870.00 125,400 0
16-Nov-2022 3,930.00 4,000.00 3,670.00 3,960.00 305,700 0
15-Nov-2022 4,050.00 4,300.00 3,860.00 3,930.00 669,000 0
14-Nov-2022 4,160.00 4,160.00 3,940.00 4,140.00 900 0
11-Nov-2022 4,100.00 4,500.00 4,000.00 4,170.00 5,400 0
10-Nov-2022 3,860.00 3,960.00 3,810.00 3,950.00 2,500 0
09-Nov-2022 4,100.00 4,500.00 3,860.00 3,960.00 24,700 0
08-Nov-2022 4,100.00 4,200.00 3,820.00 4,030.00 18,000 0
07-Nov-2022 4,050.00 4,200.00 3,810.00 4,090.00 30,400 0
04-Nov-2022 4,060.00 4,200.00 3,840.00 3,890.00 39,500 0
03-Nov-2022 4,240.00 4,500.00 4,060.00 4,120.00 13,200 0
02-Nov-2022 4,250.00 4,400.00 4,120.00 4,250.00 13,000 0
01-Nov-2022 4,250.00 4,250.00 4,050.00 4,250.00 6,700 0
31-Oct-2022 4,350.00 5,200.00 4,210.00 4,250.00 35,800 0
28-Oct-2022 4,270.00 4,400.00 4,150.00 4,200.00 8,700 0
27-Oct-2022 4,250.00 4,400.00 4,110.00 4,250.00 8,600 0
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