Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
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
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