Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 3,980.00 4,230.00 3,890.00 4,230.00 1,000 0
28-Dec-2021 3,640.00 3,880.00 3,640.00 3,880.00 200 0
27-Dec-2021 3,600.00 3,870.00 3,600.00 3,870.00 200 0
24-Dec-2021 3,830.00 3,860.00 3,830.00 3,860.00 1,200 0
23-Dec-2021 3,830.00 3,830.00 3,830.00 3,830.00 0 0
22-Dec-2021 3,830.00 3,830.00 3,830.00 3,830.00 0 0
21-Dec-2021 3,830.00 3,830.00 3,830.00 3,830.00 0 0
20-Dec-2021 3,830.00 3,830.00 3,830.00 3,830.00 100 0
17-Dec-2021 3,580.00 3,830.00 3,580.00 3,830.00 300 0
16-Dec-2021 3,820.00 3,820.00 3,820.00 3,820.00 0 0
15-Dec-2021 3,820.00 3,820.00 3,820.00 3,820.00 0 0
14-Dec-2021 3,550.00 3,820.00 3,550.00 3,820.00 200 0
13-Dec-2021 3,810.00 3,810.00 3,770.00 3,810.00 300 0
10-Dec-2021 3,760.00 3,760.00 3,760.00 3,760.00 100 0
09-Dec-2021 3,730.00 3,730.00 3,730.00 3,730.00 100 0
08-Dec-2021 3,710.00 3,710.00 3,710.00 3,710.00 100 0
07-Dec-2021 3,610.00 3,650.00 3,610.00 3,650.00 1,200 0
06-Dec-2021 3,610.00 3,610.00 3,610.00 3,610.00 100 0
03-Dec-2021 3,870.00 3,870.00 3,870.00 3,870.00 600 0
02-Dec-2021 4,200.00 4,200.00 3,870.00 3,870.00 200 0
01-Dec-2021 4,150.00 4,150.00 4,150.00 4,150.00 600 0
30-Nov-2021 4,150.00 4,150.00 4,150.00 4,150.00 200 0
29-Nov-2021 3,900.00 4,500.00 3,900.00 4,150.00 20,200 0
26-Nov-2021 3,940.00 3,940.00 3,800.00 3,800.00 200 0
25-Nov-2021 3,940.00 3,940.00 3,940.00 3,940.00 200 0
24-Nov-2021 3,930.00 3,930.00 3,930.00 3,930.00 200 0
23-Nov-2021 3,930.00 3,930.00 3,930.00 3,930.00 100 0
22-Nov-2021 3,930.00 3,930.00 3,930.00 3,930.00 200 0
19-Nov-2021 3,850.00 3,930.00 3,600.00 3,930.00 600 0
18-Nov-2021 4,000.00 4,000.00 3,850.00 3,850.00 2,000 0
17-Nov-2021 4,100.00 4,100.00 3,830.00 4,000.00 25,100 0
16-Nov-2021 4,260.00 4,260.00 4,100.00 4,100.00 600 0
15-Nov-2021 4,250.00 4,250.00 4,150.00 4,160.00 20,900 0
12-Nov-2021 4,200.00 4,200.00 4,200.00 4,200.00 20,000 0
11-Nov-2021 4,190.00 4,190.00 4,190.00 4,190.00 100 0
10-Nov-2021 4,340.00 4,340.00 4,190.00 4,190.00 21,500 0
09-Nov-2021 4,550.00 4,550.00 4,300.00 4,340.00 22,600 0
08-Nov-2021 4,790.00 4,790.00 4,620.00 4,620.00 700 0
05-Nov-2021 4,250.00 4,500.00 4,250.00 4,490.00 20,300 0
04-Nov-2021 4,540.00 4,540.00 4,540.00 4,540.00 600 0
03-Nov-2021 4,570.00 4,570.00 4,570.00 4,570.00 100 0
02-Nov-2021 4,470.00 4,590.00 4,160.00 4,470.00 19,900 0
01-Nov-2021 3,900.00 4,600.00 3,900.00 4,470.00 17,400 0
29-Oct-2021 4,420.00 4,490.00 4,150.00 4,150.00 10,200 0
28-Oct-2021 4,400.00 4,400.00 4,400.00 4,400.00 10,000 0
27-Oct-2021 4,290.00 4,650.00 4,290.00 4,310.00 5,500 0
26-Oct-2021 4,260.00 4,600.00 4,260.00 4,600.00 5,200 0
25-Oct-2021 4,790.00 4,920.00 4,560.00 4,560.00 44,000 0
22-Oct-2021 4,890.00 4,890.00 4,890.00 4,890.00 0 0
21-Oct-2021 4,890.00 4,890.00 4,890.00 4,890.00 0 0
19-Oct-2021 4,890.00 4,890.00 4,890.00 4,890.00 0 0
18-Oct-2021 4,890.00 4,890.00 4,890.00 4,890.00 0 0
15-Oct-2021 4,890.00 4,890.00 4,890.00 4,890.00 0 0
14-Oct-2021 4,890.00 4,890.00 4,890.00 4,890.00 0 0
13-Oct-2021 4,890.00 4,890.00 4,890.00 4,890.00 0 0
12-Oct-2021 4,970.00 4,970.00 4,890.00 4,890.00 400 0
11-Oct-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
08-Oct-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
07-Oct-2021 6,125.00 6,125.00 5,025.00 5,025.00 500 0
06-Oct-2021 5,100.00 5,100.00 4,930.00 4,930.00 200 0
05-Oct-2021 5,300.00 5,300.00 5,300.00 5,300.00 0 0
04-Oct-2021 4,870.00 5,500.00 4,870.00 5,300.00 400 0
01-Oct-2021 4,870.00 4,870.00 4,870.00 4,870.00 0 0
30-Sep-2021 4,870.00 4,870.00 4,870.00 4,870.00 0 0
29-Sep-2021 4,870.00 4,870.00 4,870.00 4,870.00 0 0
28-Sep-2021 6,050.00 6,050.00 4,870.00 4,870.00 300 0
27-Sep-2021 4,870.00 4,870.00 4,870.00 4,870.00 500 0
24-Sep-2021 4,880.00 5,000.00 4,870.00 4,870.00 500 0
23-Sep-2021 4,580.00 5,000.00 4,580.00 4,880.00 5,200 0
22-Sep-2021 4,300.00 4,630.00 4,290.00 4,630.00 2,300 0
21-Sep-2021 4,210.00 4,320.00 4,210.00 4,300.00 500 0
20-Sep-2021 4,110.00 4,210.00 4,110.00 4,210.00 300 0
17-Sep-2021 4,900.00 4,900.00 4,390.00 4,400.00 1,600 0
16-Sep-2021 4,670.00 5,000.00 4,350.00 4,620.00 3,500 0
15-Sep-2021 4,440.00 5,200.00 4,440.00 4,670.00 2,300 0
14-Sep-2021 4,540.00 4,540.00 4,440.00 4,440.00 200 0
13-Sep-2021 3,920.00 4,490.00 3,920.00 4,440.00 2,600 0
10-Sep-2021 4,210.00 4,210.00 4,210.00 4,210.00 500 0
09-Sep-2021 4,110.00 4,500.00 4,110.00 4,500.00 700 0
08-Sep-2021 4,100.00 4,110.00 4,100.00 4,110.00 300 0
07-Sep-2021 4,640.00 4,640.00 4,100.00 4,100.00 1,200 0
06-Sep-2021 4,080.00 4,100.00 4,080.00 4,100.00 1,700 0
03-Sep-2021 4,380.00 4,380.00 4,380.00 4,380.00 1,000 0
02-Sep-2021 4,690.00 4,690.00 4,690.00 4,690.00 0 0
01-Sep-2021 4,040.00 4,690.00 4,040.00 4,690.00 1,000 0
31-Aug-2021 4,330.00 4,330.00 4,330.00 4,330.00 3,700 0
30-Aug-2021 4,650.00 4,650.00 4,650.00 4,650.00 0 0
27-Aug-2021 4,650.00 4,650.00 4,650.00 4,650.00 0 0
26-Aug-2021 4,550.00 4,800.00 4,250.00 4,650.00 5,900 0
25-Aug-2021 4,200.00 4,250.00 4,200.00 4,250.00 2,100 0
24-Aug-2021 4,750.00 5,575.00 4,310.00 4,310.00 3,900 0
23-Aug-2021 4,490.00 4,700.00 4,490.00 4,600.00 500 0
20-Aug-2021 4,490.00 4,490.00 4,490.00 4,490.00 0 0
19-Aug-2021 4,490.00 4,490.00 4,490.00 4,490.00 300 0
18-Aug-2021 4,210.00 4,490.00 4,210.00 4,490.00 400 0
16-Aug-2021 4,700.00 4,700.00 4,210.00 4,210.00 1,100 0
13-Aug-2021 4,240.00 4,450.00 4,240.00 4,450.00 1,500 0
12-Aug-2021 4,210.00 4,240.00 4,210.00 4,240.00 600 0
10-Aug-2021 4,210.00 4,210.00 4,210.00 4,210.00 200 0
09-Aug-2021 4,070.00 4,250.00 4,070.00 4,200.00 61,100 0