Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 4,060.00 4,530.00 4,060.00 4,360.00 3,900 0
05-Aug-2021 4,870.00 4,870.00 4,350.00 4,350.00 2,400 0
04-Aug-2021 5,000.00 5,000.00 4,670.00 4,670.00 900 0
03-Aug-2021 3,700.00 4,490.00 3,700.00 4,490.00 2,000 0
02-Aug-2021 4,210.00 4,210.00 3,920.00 3,960.00 1,000 0
30-Jul-2021 4,550.00 5,000.00 4,210.00 4,210.00 2,500 0
29-Jul-2021 3,700.00 4,500.00 3,700.00 4,500.00 1,900 0
28-Jul-2021 3,680.00 3,680.00 3,680.00 3,680.00 200 0
27-Jul-2021 3,760.00 3,770.00 3,760.00 3,770.00 700 0
26-Jul-2021 4,000.00 4,000.00 4,000.00 4,000.00 300 0
23-Jul-2021 4,300.00 4,300.00 4,000.00 4,000.00 5,800 0
22-Jul-2021 4,600.00 5,000.00 4,280.00 4,300.00 1,600 0
21-Jul-2021 3,860.00 4,710.00 3,860.00 4,600.00 4,200 0
19-Jul-2021 4,100.00 5,450.00 4,100.00 4,140.00 8,600 0
16-Jul-2021 4,900.00 5,000.00 4,390.00 4,390.00 11,700 0
15-Jul-2021 4,720.00 4,720.00 4,720.00 4,720.00 8,000 0
14-Jul-2021 3,780.00 3,780.00 3,780.00 3,780.00 0 0
13-Jul-2021 3,780.00 3,780.00 3,780.00 3,780.00 100 0
12-Jul-2021 3,750.00 3,750.00 3,750.00 3,750.00 0 0
09-Jul-2021 3,750.00 3,750.00 3,750.00 3,750.00 0 0
08-Jul-2021 3,750.00 3,750.00 3,750.00 3,750.00 0 0
07-Jul-2021 3,750.00 3,750.00 3,750.00 3,750.00 0 0
06-Jul-2021 3,750.00 3,750.00 3,750.00 3,750.00 100 0
05-Jul-2021 4,020.00 4,020.00 4,020.00 4,020.00 100 0
02-Jul-2021 4,700.00 4,700.00 4,320.00 4,320.00 500 0
01-Jul-2021 4,630.00 4,630.00 4,630.00 4,630.00 100 0
30-Jun-2021 4,700.00 4,700.00 4,700.00 4,700.00 0 0
29-Jun-2021 4,700.00 4,700.00 4,700.00 4,700.00 0 0
28-Jun-2021 4,700.00 4,700.00 4,700.00 4,700.00 0 0
25-Jun-2021 4,700.00 4,700.00 4,700.00 4,700.00 2,700 0
24-Jun-2021 4,700.00 4,700.00 4,700.00 4,700.00 2,600 0
23-Jun-2021 4,700.00 4,700.00 4,700.00 4,700.00 2,000 0
22-Jun-2021 4,650.00 4,650.00 4,650.00 4,650.00 0 0
21-Jun-2021 4,650.00 4,650.00 4,650.00 4,650.00 0 0