Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 3,520.00 3,520.00 3,410.00 3,510.00 4,300 0
06-Jun-2022 3,560.00 4,050.00 3,520.00 3,520.00 2,700 0
03-Jun-2022 3,750.00 3,840.00 3,550.00 3,560.00 9,000 0
02-Jun-2022 3,650.00 3,850.00 3,650.00 3,750.00 2,600 0
31-May-2022 3,580.00 3,780.00 3,310.00 3,550.00 2,800 0
30-May-2022 3,650.00 3,650.00 3,320.00 3,480.00 2,000 0
27-May-2022 3,680.00 3,780.00 3,550.00 3,550.00 900 0
25-May-2022 3,590.00 3,590.00 3,480.00 3,580.00 1,500 0
24-May-2022 3,570.00 3,670.00 3,570.00 3,600.00 700 0
23-May-2022 3,700.00 3,700.00 3,460.00 3,470.00 600 0
20-May-2022 3,600.00 3,770.00 3,570.00 3,700.00 2,200 0
19-May-2022 3,570.00 3,670.00 3,300.00 3,500.00 1,000 0
18-May-2022 3,710.00 3,710.00 3,410.00 3,470.00 2,400 0
17-May-2022 3,680.00 3,680.00 3,380.00 3,610.00 2,900 0
13-May-2022 4,000.00 4,000.00 3,490.00 3,630.00 1,100 0
12-May-2022 3,700.00 4,240.00 3,440.00 3,650.00 2,300 0
11-May-2022 3,460.00 3,460.00 3,400.00 3,400.00 1,700 0
10-May-2022 3,930.00 4,200.00 3,500.00 3,500.00 1,700 0
09-May-2022 3,500.00 3,510.00 3,470.00 3,500.00 4,200 0
28-Apr-2022 3,660.00 3,880.00 3,660.00 3,680.00 1,200 0
27-Apr-2022 3,500.00 4,200.00 3,490.00 3,660.00 2,800 0
26-Apr-2022 3,470.00 3,470.00 3,470.00 3,470.00 600 0
25-Apr-2022 3,710.00 3,710.00 3,470.00 3,710.00 900 0
22-Apr-2022 3,840.00 4,570.00 3,520.00 3,710.00 7,600 0
21-Apr-2022 3,680.00 3,680.00 3,440.00 3,680.00 2,700 0
20-Apr-2022 3,660.00 3,810.00 3,660.00 3,680.00 700 0
19-Apr-2022 3,560.00 3,560.00 3,560.00 3,560.00 100 0
18-Apr-2022 3,640.00 3,780.00 3,640.00 3,770.00 600 0
14-Apr-2022 3,780.00 3,790.00 3,640.00 3,640.00 400 0
13-Apr-2022 3,770.00 3,800.00 3,640.00 3,800.00 800 0
12-Apr-2022 3,530.00 3,530.00 3,530.00 3,530.00 0 0
11-Apr-2022 3,550.00 3,920.00 3,520.00 3,530.00 1,000 0
08-Apr-2022 3,620.00 3,620.00 3,620.00 3,620.00 0 0
07-Apr-2022 3,620.00 3,620.00 3,620.00 3,620.00 0 0
06-Apr-2022 3,620.00 3,620.00 3,620.00 3,620.00 100 0
05-Apr-2022 3,520.00 3,520.00 3,520.00 3,520.00 200 0
04-Apr-2022 3,400.00 3,400.00 3,400.00 3,400.00 0 0
01-Apr-2022 3,400.00 3,400.00 3,400.00 3,400.00 100 0
31-Mar-2022 3,230.00 3,230.00 3,230.00 3,230.00 0 0
30-Mar-2022 3,230.00 3,230.00 3,230.00 3,230.00 100 0
29-Mar-2022 3,450.00 3,450.00 3,450.00 3,450.00 0 0
28-Mar-2022 3,450.00 3,450.00 3,450.00 3,450.00 100 0
25-Mar-2022 3,450.00 3,600.00 3,450.00 3,520.00 400 0
24-Mar-2022 3,670.00 3,670.00 3,450.00 3,450.00 600 0
23-Mar-2022 3,640.00 3,670.00 3,640.00 3,670.00 700 0
22-Mar-2022 3,840.00 3,840.00 3,710.00 3,730.00 900 0
21-Mar-2022 3,840.00 3,840.00 3,840.00 3,840.00 0 0
18-Mar-2022 3,840.00 3,840.00 3,840.00 3,840.00 100 0
17-Mar-2022 3,820.00 3,820.00 3,820.00 3,820.00 3,400 0
16-Mar-2022 4,500.00 4,500.00 3,490.00 4,100.00 1,000 0
15-Mar-2022 3,670.00 3,670.00 3,670.00 3,670.00 100 0
14-Mar-2022 3,450.00 4,390.00 3,450.00 3,860.00 3,400 0
11-Mar-2022 3,670.00 3,670.00 3,670.00 3,670.00 100 0
10-Mar-2022 3,900.00 3,900.00 3,640.00 3,670.00 700 0
09-Mar-2022 4,900.00 4,900.00 3,770.00 3,900.00 12,700 0
08-Mar-2022 4,100.00 4,100.00 4,050.00 4,050.00 2,400 0
07-Mar-2022 4,350.00 4,350.00 4,350.00 4,350.00 0 0
04-Mar-2022 4,470.00 4,480.00 4,350.00 4,350.00 3,300 0
02-Mar-2022 3,550.00 4,500.00 3,550.00 4,470.00 8,800 0
01-Mar-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
25-Feb-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
24-Feb-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
23-Feb-2022 3,800.00 3,800.00 3,800.00 3,800.00 100 0
22-Feb-2022 3,680.00 3,680.00 3,680.00 3,680.00 0 0
21-Feb-2022 3,680.00 3,680.00 3,680.00 3,680.00 0 0
18-Feb-2022 3,680.00 3,680.00 3,680.00 3,680.00 0 0
17-Feb-2022 3,680.00 3,680.00 3,680.00 3,680.00 100 0
16-Feb-2022 3,940.00 3,940.00 3,940.00 3,940.00 500 0
15-Feb-2022 3,950.00 3,950.00 3,950.00 3,950.00 0 0
14-Feb-2022 3,950.00 3,950.00 3,950.00 3,950.00 0 0
11-Feb-2022 3,950.00 3,950.00 3,950.00 3,950.00 0 0
10-Feb-2022 3,950.00 3,950.00 3,950.00 3,950.00 100 0
09-Feb-2022 3,950.00 3,950.00 3,950.00 3,950.00 0 0
08-Feb-2022 3,950.00 3,950.00 3,950.00 3,950.00 0 0
07-Feb-2022 3,950.00 3,950.00 3,950.00 3,950.00 0 0
04-Feb-2022 3,950.00 3,950.00 3,950.00 3,950.00 0 0
03-Feb-2022 3,950.00 3,950.00 3,950.00 3,950.00 200 0
02-Feb-2022 3,860.00 3,950.00 3,860.00 3,950.00 400 0
31-Jan-2022 3,790.00 3,860.00 3,620.00 3,860.00 600 0
28-Jan-2022 4,000.00 4,000.00 3,890.00 3,890.00 200 0
27-Jan-2022 4,440.00 4,440.00 4,160.00 4,170.00 700 0
26-Jan-2022 3,900.00 3,900.00 3,900.00 3,900.00 100 0
25-Jan-2022 3,800.00 3,800.00 3,800.00 3,800.00 100 0
24-Jan-2022 3,900.00 3,900.00 3,900.00 3,900.00 200 0
21-Jan-2022 4,000.00 4,000.00 4,000.00 4,000.00 0 0
20-Jan-2022 4,000.00 4,000.00 4,000.00 4,000.00 0 0
19-Jan-2022 4,250.00 4,250.00 4,000.00 4,000.00 700 0
18-Jan-2022 3,910.00 4,000.00 3,900.00 4,000.00 500 0
17-Jan-2022 4,020.00 4,020.00 4,020.00 4,020.00 1,400 0
14-Jan-2022 4,320.00 4,320.00 4,320.00 4,320.00 100 0
13-Jan-2022 4,340.00 4,340.00 4,340.00 4,340.00 0 0
12-Jan-2022 4,340.00 4,340.00 4,340.00 4,340.00 0 0
11-Jan-2022 4,340.00 4,340.00 4,340.00 4,340.00 0 0
10-Jan-2022 4,450.00 4,450.00 4,340.00 4,340.00 800 0
07-Jan-2022 4,340.00 4,340.00 4,340.00 4,340.00 1,000 0
06-Jan-2022 4,130.00 4,340.00 3,900.00 4,340.00 19,400 0
05-Jan-2022 3,830.00 4,130.00 3,830.00 4,130.00 18,000 0
04-Jan-2022 4,300.00 4,300.00 4,100.00 4,100.00 15,100 0
03-Jan-2022 4,230.00 4,310.00 4,220.00 4,300.00 5,800 0
30-Dec-2021 4,230.00 4,230.00 4,230.00 4,230.00 100 0