Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
20-May-2026 990.00 995.00 965.00 975.00 99,000 0
19-May-2026 1,020.00 1,020.00 985.00 995.00 78,800 0
18-May-2026 1,005.00 1,015.00 980.00 995.00 45,700 0
15-May-2026 1,015.00 1,015.00 1,015.00 1,015.00 0 0
14-May-2026 1,015.00 1,015.00 1,015.00 1,015.00 0 0
13-May-2026 1,005.00 1,015.00 980.00 1,015.00 59,300 0
12-May-2026 1,000.00 1,030.00 1,000.00 1,010.00 76,900 0
11-May-2026 1,000.00 1,000.00 975.00 1,000.00 114,700 0
08-May-2026 1,045.00 1,045.00 985.00 1,000.00 67,000 0
07-May-2026 1,060.00 1,060.00 1,020.00 1,020.00 43,400 0
06-May-2026 1,055.00 1,060.00 1,030.00 1,060.00 34,100 0
05-May-2026 1,045.00 1,060.00 1,030.00 1,060.00 54,300 0
04-May-2026 1,060.00 1,070.00 1,010.00 1,040.00 131,700 0
30-Apr-2026 1,040.00 1,060.00 1,000.00 1,060.00 174,800 0
29-Apr-2026 1,035.00 1,045.00 960.00 1,045.00 237,100 0
28-Apr-2026 1,055.00 1,085.00 1,030.00 1,035.00 50,700 0
27-Apr-2026 1,050.00 1,100.00 980.00 1,015.00 140,800 0
24-Apr-2026 1,075.00 1,090.00 1,025.00 1,085.00 88,200 0
23-Apr-2026 1,095.00 1,095.00 1,000.00 1,075.00 64,900 0
22-Apr-2026 1,100.00 1,100.00 1,035.00 1,085.00 36,100 0
21-Apr-2026 1,100.00 1,100.00 1,035.00 1,070.00 62,600 0
20-Apr-2026 1,105.00 1,105.00 1,030.00 1,070.00 101,500 0
17-Apr-2026 1,055.00 1,075.00 1,045.00 1,060.00 24,200 0
16-Apr-2026 1,085.00 1,100.00 1,020.00 1,055.00 26,500 0
15-Apr-2026 1,050.00 1,095.00 1,010.00 1,060.00 303,300 0
14-Apr-2026 1,050.00 1,050.00 1,005.00 1,040.00 100,600 0
13-Apr-2026 1,050.00 1,050.00 995.00 1,005.00 16,500 0
10-Apr-2026 1,025.00 1,050.00 990.00 1,025.00 10,400 0
09-Apr-2026 980.00 1,025.00 980.00 995.00 49,700 0
08-Apr-2026 1,015.00 1,020.00 990.00 1,020.00 59,800 0
07-Apr-2026 1,025.00 1,025.00 980.00 1,020.00 2,700 0
06-Apr-2026 990.00 1,025.00 970.00 1,020.00 181,000 0
02-Apr-2026 995.00 1,050.00 985.00 1,000.00 79,300 0
01-Apr-2026 1,035.00 1,050.00 995.00 995.00 20,700 0
31-Mar-2026 1,040.00 1,050.00 995.00 995.00 16,700 0
30-Mar-2026 1,005.00 1,050.00 1,000.00 1,020.00 16,700 0
27-Mar-2026 1,050.00 1,050.00 1,000.00 1,040.00 1,600 0
26-Mar-2026 1,050.00 1,050.00 1,005.00 1,020.00 19,300 0
25-Mar-2026 985.00 1,020.00 960.00 1,015.00 19,500 0
17-Mar-2026 985.00 1,000.00 980.00 985.00 28,000 0
16-Mar-2026 1,020.00 1,025.00 970.00 985.00 157,400 0
13-Mar-2026 1,015.00 1,015.00 985.00 990.00 107,400 0
12-Mar-2026 1,030.00 1,030.00 985.00 1,015.00 49,800 0
11-Mar-2026 985.00 1,030.00 985.00 1,010.00 25,800 0
10-Mar-2026 1,000.00 1,000.00 975.00 985.00 32,400 0
09-Mar-2026 995.00 1,005.00 970.00 1,000.00 375,800 0
06-Mar-2026 1,045.00 1,050.00 1,000.00 1,010.00 142,500 0
05-Mar-2026 1,050.00 1,065.00 980.00 1,020.00 100,100 0
04-Mar-2026 1,065.00 1,080.00 1,000.00 1,050.00 429,600 0
03-Mar-2026 1,075.00 1,085.00 1,025.00 1,065.00 132,900 0
02-Mar-2026 1,100.00 1,145.00 1,080.00 1,080.00 240,200 0
27-Feb-2026 1,170.00 1,180.00 1,120.00 1,140.00 83,800 0
26-Feb-2026 1,190.00 1,205.00 1,110.00 1,170.00 257,400 0
25-Feb-2026 1,150.00 1,210.00 1,150.00 1,195.00 98,600 0
24-Feb-2026 1,185.00 1,185.00 1,125.00 1,145.00 210,500 0
23-Feb-2026 1,200.00 1,200.00 1,165.00 1,185.00 145,800 0
20-Feb-2026 1,145.00 1,195.00 1,125.00 1,190.00 370,800 0
19-Feb-2026 1,150.00 1,150.00 1,115.00 1,125.00 135,300 0
18-Feb-2026 1,130.00 1,135.00 1,115.00 1,130.00 177,900 0
13-Feb-2026 1,155.00 1,155.00 1,100.00 1,135.00 114,900 0
12-Feb-2026 1,155.00 1,155.00 1,115.00 1,145.00 10,000 0
11-Feb-2026 1,160.00 1,185.00 1,145.00 1,150.00 62,900 0
10-Feb-2026 1,150.00 1,155.00 1,100.00 1,155.00 143,500 0
09-Feb-2026 1,160.00 1,160.00 1,100.00 1,120.00 20,000 0
06-Feb-2026 1,150.00 1,160.00 1,100.00 1,100.00 536,100 0
05-Feb-2026 1,095.00 1,150.00 1,070.00 1,145.00 99,800 0
04-Feb-2026 1,095.00 1,095.00 1,060.00 1,090.00 32,900 0
03-Feb-2026 1,160.00 1,170.00 1,070.00 1,085.00 247,200 0
02-Feb-2026 1,175.00 1,200.00 1,060.00 1,100.00 249,500 0
30-Jan-2026 1,040.00 1,175.00 1,030.00 1,175.00 335,100 0
29-Jan-2026 1,010.00 1,070.00 900.00 1,040.00 548,700 0
28-Jan-2026 1,150.00 1,150.00 1,000.00 1,005.00 1,295,700 0
27-Jan-2026 1,190.00 1,190.00 1,160.00 1,165.00 91,900 0
26-Jan-2026 1,160.00 1,200.00 1,155.00 1,180.00 87,400 0
23-Jan-2026 1,240.00 1,240.00 1,155.00 1,160.00 121,400 0
22-Jan-2026 1,225.00 1,235.00 1,165.00 1,170.00 177,800 0
21-Jan-2026 1,210.00 1,250.00 1,165.00 1,225.00 572,000 0
20-Jan-2026 1,150.00 1,215.00 1,150.00 1,210.00 358,700 0
19-Jan-2026 1,130.00 1,160.00 1,115.00 1,160.00 195,400 0
15-Jan-2026 1,175.00 1,175.00 1,100.00 1,130.00 208,200 0
14-Jan-2026 1,200.00 1,205.00 1,100.00 1,135.00 532,500 0
13-Jan-2026 1,220.00 1,225.00 1,125.00 1,185.00 427,200 0
12-Jan-2026 1,185.00 1,225.00 1,100.00 1,165.00 909,300 0
09-Jan-2026 1,300.00 1,300.00 1,185.00 1,185.00 492,900 0
08-Jan-2026 1,300.00 1,345.00 1,260.00 1,270.00 443,300 0
07-Jan-2026 1,390.00 1,390.00 1,250.00 1,295.00 777,400 0
06-Jan-2026 1,480.00 1,590.00 1,360.00 1,385.00 681,600 0
05-Jan-2026 1,225.00 1,470.00 1,220.00 1,420.00 965,000 0
02-Jan-2026 1,235.00 1,290.00 1,200.00 1,210.00 538,000 0
30-Dec-2025 1,135.00 1,375.00 1,130.00 1,200.00 2,083,400 0
29-Dec-2025 1,055.00 1,125.00 1,040.00 1,125.00 938,400 0
24-Dec-2025 1,010.00 1,070.00 1,005.00 1,060.00 265,400 0
23-Dec-2025 1,070.00 1,070.00 1,010.00 1,040.00 366,600 0
22-Dec-2025 1,000.00 1,075.00 965.00 1,040.00 2,478,600 0
19-Dec-2025 940.00 940.00 920.00 940.00 69,300 0
18-Dec-2025 935.00 945.00 910.00 930.00 198,500 0
17-Dec-2025 925.00 955.00 905.00 930.00 300,300 0
16-Dec-2025 930.00 930.00 880.00 905.00 1,133,900 0
15-Dec-2025 970.00 970.00 880.00 925.00 1,733,100 0
12-Dec-2025 935.00 975.00 930.00 940.00 804,000 0