Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 1,745.00 1,770.00 1,745.00 1,745.00 1,900 0
18-Jan-2024 1,785.00 1,805.00 1,745.00 1,745.00 2,100 0
17-Jan-2024 1,720.00 1,800.00 1,715.00 1,785.00 5,600 0
16-Jan-2024 1,740.00 1,775.00 1,715.00 1,735.00 2,200 0
15-Jan-2024 1,795.00 1,795.00 1,735.00 1,770.00 5,800 0
12-Jan-2024 1,780.00 1,785.00 1,715.00 1,730.00 4,400 0
11-Jan-2024 1,835.00 1,880.00 1,750.00 1,750.00 20,600 0
10-Jan-2024 2,000.00 2,100.00 1,715.00 1,800.00 149,300 0
09-Jan-2024 2,000.00 2,200.00 1,855.00 2,010.00 108,300 0
08-Jan-2024 2,010.00 2,050.00 1,965.00 2,030.00 5,700 0
05-Jan-2024 1,935.00 2,040.00 1,935.00 2,010.00 14,400 0
04-Jan-2024 1,985.00 2,020.00 1,975.00 2,000.00 11,300 0
03-Jan-2024 1,940.00 2,020.00 1,935.00 1,990.00 12,900 0
02-Jan-2024 2,080.00 2,080.00 1,900.00 1,935.00 52,200 0
29-Dec-2023 2,030.00 2,350.00 1,900.00 2,080.00 38,000 0
28-Dec-2023 2,050.00 2,050.00 2,030.00 2,030.00 300 0
27-Dec-2023 2,020.00 2,020.00 1,945.00 2,020.00 2,400 0
22-Dec-2023 2,020.00 2,030.00 1,965.00 2,020.00 800 0
21-Dec-2023 2,030.00 2,030.00 2,030.00 2,030.00 200 0
20-Dec-2023 1,940.00 2,050.00 1,900.00 2,040.00 26,200 0
19-Dec-2023 1,930.00 2,020.00 1,930.00 1,990.00 1,900 0
18-Dec-2023 2,050.00 2,050.00 1,940.00 2,030.00 1,700 0
15-Dec-2023 2,020.00 2,200.00 1,965.00 2,000.00 3,500 0
14-Dec-2023 2,050.00 2,050.00 1,970.00 2,020.00 1,800 0
13-Dec-2023 1,940.00 2,300.00 1,940.00 2,020.00 42,800 0
12-Dec-2023 1,975.00 1,975.00 1,910.00 1,945.00 12,400 0
11-Dec-2023 2,020.00 2,030.00 1,925.00 1,995.00 5,800 0
08-Dec-2023 2,030.00 2,100.00 1,920.00 2,000.00 25,100 0
07-Dec-2023 2,040.00 2,100.00 1,990.00 2,060.00 7,100 0
06-Dec-2023 1,965.00 2,120.00 1,965.00 2,040.00 17,000 0
05-Dec-2023 1,935.00 2,180.00 1,935.00 1,985.00 30,600 0
04-Dec-2023 1,915.00 2,330.00 1,840.00 1,930.00 79,300 0
01-Dec-2023 1,915.00 1,915.00 1,885.00 1,915.00 10,700 0
30-Nov-2023 1,740.00 2,150.00 1,740.00 1,915.00 90,700 0
29-Nov-2023 1,815.00 1,830.00 1,680.00 1,740.00 27,900 0
28-Nov-2023 1,815.00 1,815.00 1,815.00 1,815.00 3,300 0
27-Nov-2023 1,820.00 1,820.00 1,820.00 1,820.00 200 0
24-Nov-2023 1,760.00 1,825.00 1,760.00 1,780.00 4,200 0
23-Nov-2023 1,725.00 1,740.00 1,685.00 1,740.00 3,800 0
22-Nov-2023 1,780.00 1,810.00 1,685.00 1,685.00 23,900 0
21-Nov-2023 1,815.00 1,815.00 1,765.00 1,765.00 2,600 0
20-Nov-2023 1,800.00 1,810.00 1,710.00 1,810.00 7,100 0
17-Nov-2023 1,900.00 1,910.00 1,795.00 1,800.00 44,100 0
16-Nov-2023 1,940.00 1,940.00 1,820.00 1,870.00 2,000 0
15-Nov-2023 1,920.00 1,940.00 1,920.00 1,940.00 900 0
14-Nov-2023 1,915.00 1,915.00 1,915.00 1,915.00 5,000 0
13-Nov-2023 1,920.00 1,920.00 1,920.00 1,920.00 200 0
10-Nov-2023 1,920.00 1,920.00 1,920.00 1,920.00 0 0
09-Nov-2023 1,920.00 1,920.00 1,920.00 1,920.00 200 0
08-Nov-2023 1,910.00 1,920.00 1,910.00 1,920.00 1,200 0
07-Nov-2023 1,915.00 1,915.00 1,915.00 1,915.00 2,100 0
06-Nov-2023 1,915.00 1,915.00 1,840.00 1,915.00 5,700 0
03-Nov-2023 1,920.00 1,920.00 1,915.00 1,915.00 200 0
02-Nov-2023 1,895.00 1,895.00 1,845.00 1,895.00 500 0
01-Nov-2023 1,890.00 1,905.00 1,850.00 1,905.00 7,200 0
31-Oct-2023 1,850.00 1,915.00 1,850.00 1,915.00 400 0
30-Oct-2023 1,920.00 1,920.00 1,900.00 1,900.00 5,600 0
27-Oct-2023 1,875.00 1,940.00 1,875.00 1,930.00 900 0
26-Oct-2023 1,895.00 1,895.00 1,895.00 1,895.00 0 0
25-Oct-2023 1,890.00 1,895.00 1,845.00 1,895.00 800 0
24-Oct-2023 1,900.00 1,910.00 1,750.00 1,835.00 2,600 0
23-Oct-2023 1,900.00 1,910.00 1,745.00 1,900.00 6,300 0
20-Oct-2023 1,945.00 1,945.00 1,945.00 1,945.00 100 0
19-Oct-2023 1,930.00 1,935.00 1,930.00 1,930.00 5,100 0
18-Oct-2023 1,930.00 1,930.00 1,880.00 1,915.00 600 0
17-Oct-2023 1,950.00 1,950.00 1,950.00 1,950.00 100 0
16-Oct-2023 1,860.00 1,915.00 1,850.00 1,915.00 1,500 0
13-Oct-2023 1,890.00 1,945.00 1,890.00 1,900.00 5,800 0
12-Oct-2023 1,955.00 1,955.00 1,905.00 1,940.00 1,800 0
11-Oct-2023 1,960.00 1,970.00 1,900.00 1,900.00 11,700 0
10-Oct-2023 1,900.00 1,950.00 1,900.00 1,930.00 1,900 0
09-Oct-2023 1,905.00 1,905.00 1,870.00 1,880.00 10,400 0
06-Oct-2023 1,920.00 1,920.00 1,885.00 1,885.00 1,200 0
05-Oct-2023 1,930.00 1,980.00 1,890.00 1,895.00 3,000 0
04-Oct-2023 1,910.00 1,925.00 1,885.00 1,885.00 6,200 0
03-Oct-2023 1,910.00 1,940.00 1,905.00 1,940.00 1,000 0
02-Oct-2023 1,895.00 1,920.00 1,895.00 1,905.00 10,000 0
29-Sep-2023 1,935.00 1,945.00 1,895.00 1,895.00 2,000 0
27-Sep-2023 1,925.00 1,925.00 1,900.00 1,900.00 5,800 0
26-Sep-2023 1,925.00 1,960.00 1,925.00 1,950.00 10,200 0
25-Sep-2023 1,960.00 1,960.00 1,925.00 1,925.00 2,100 0
22-Sep-2023 1,925.00 1,960.00 1,925.00 1,930.00 600 0
21-Sep-2023 1,930.00 2,000.00 1,925.00 1,965.00 7,700 0
20-Sep-2023 1,905.00 1,925.00 1,900.00 1,920.00 10,000 0
19-Sep-2023 1,910.00 1,955.00 1,870.00 1,920.00 6,500 0
18-Sep-2023 1,910.00 1,965.00 1,860.00 1,905.00 6,400 0
15-Sep-2023 1,975.00 1,975.00 1,915.00 1,915.00 7,200 0
14-Sep-2023 1,915.00 1,965.00 1,905.00 1,915.00 7,200 0
13-Sep-2023 1,930.00 1,940.00 1,915.00 1,915.00 7,900 0
12-Sep-2023 1,930.00 1,935.00 1,900.00 1,930.00 14,700 0
11-Sep-2023 1,940.00 1,940.00 1,905.00 1,930.00 4,900 0
08-Sep-2023 1,990.00 2,040.00 1,870.00 1,940.00 49,100 0
07-Sep-2023 1,900.00 1,920.00 1,900.00 1,920.00 4,200 0
06-Sep-2023 1,910.00 1,925.00 1,880.00 1,920.00 3,500 0
05-Sep-2023 1,960.00 1,960.00 1,750.00 1,885.00 10,500 0
04-Sep-2023 1,955.00 1,960.00 1,610.00 1,835.00 28,500 0
01-Sep-2023 1,945.00 1,985.00 1,945.00 1,955.00 9,200 0
31-Aug-2023 1,950.00 1,990.00 1,935.00 1,945.00 1,600 0
30-Aug-2023 1,985.00 1,985.00 1,900.00 1,950.00 2,900 0
29-Aug-2023 1,980.00 1,985.00 1,950.00 1,960.00 2,600 0