Price History - MREI

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