Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 1,955.00 1,985.00 1,955.00 1,980.00 8,300 0
25-Aug-2023 1,960.00 1,960.00 1,910.00 1,955.00 10,100 0
24-Aug-2023 1,960.00 1,975.00 1,960.00 1,960.00 4,500 0
23-Aug-2023 1,960.00 2,040.00 1,960.00 1,980.00 13,500 0
22-Aug-2023 1,990.00 1,990.00 1,955.00 1,960.00 20,700 0
21-Aug-2023 2,000.00 2,000.00 1,965.00 1,990.00 26,700 0
18-Aug-2023 2,010.00 2,010.00 1,995.00 1,995.00 7,200 0
16-Aug-2023 2,000.00 2,030.00 1,980.00 2,010.00 39,000 0
15-Aug-2023 1,985.00 1,985.00 1,975.00 1,975.00 3,600 0
14-Aug-2023 1,990.00 1,995.00 1,955.00 1,960.00 6,300 0
11-Aug-2023 1,970.00 1,990.00 1,965.00 1,975.00 2,800 0
10-Aug-2023 1,990.00 2,000.00 1,935.00 1,965.00 64,400 0
09-Aug-2023 1,995.00 2,020.00 1,990.00 2,010.00 2,000 0
08-Aug-2023 2,000.00 2,000.00 1,995.00 1,995.00 6,100 0
07-Aug-2023 2,030.00 2,030.00 1,995.00 2,020.00 8,100 0
04-Aug-2023 1,990.00 2,020.00 1,990.00 2,020.00 6,100 0
03-Aug-2023 2,010.00 2,030.00 2,000.00 2,000.00 10,100 0
02-Aug-2023 1,995.00 2,010.00 1,950.00 1,990.00 18,700 0
01-Aug-2023 2,020.00 2,020.00 1,990.00 1,995.00 17,100 0
31-Jul-2023 2,050.00 2,050.00 1,975.00 2,010.00 8,800 0
28-Jul-2023 2,000.00 2,000.00 2,000.00 2,000.00 18,400 0
27-Jul-2023 2,000.00 2,030.00 2,000.00 2,030.00 600 0
26-Jul-2023 2,030.00 2,030.00 2,000.00 2,000.00 20,000 0
25-Jul-2023 2,030.00 2,030.00 2,020.00 2,020.00 8,900 0
24-Jul-2023 2,020.00 2,050.00 2,020.00 2,030.00 12,100 0
21-Jul-2023 2,040.00 2,050.00 2,020.00 2,020.00 4,600 0
20-Jul-2023 2,040.00 2,120.00 2,020.00 2,040.00 18,200 0
18-Jul-2023 2,040.00 2,130.00 2,040.00 2,040.00 6,500 0
17-Jul-2023 2,020.00 2,090.00 2,020.00 2,050.00 30,300 0
14-Jul-2023 2,030.00 2,030.00 1,960.00 2,020.00 40,100 0
13-Jul-2023 2,090.00 2,120.00 2,000.00 2,030.00 63,400 0
12-Jul-2023 2,080.00 2,120.00 2,020.00 2,090.00 32,400 0
11-Jul-2023 2,120.00 2,170.00 2,010.00 2,090.00 159,200 0
10-Jul-2023 2,480.00 2,750.00 2,120.00 2,120.00 409,200 0
07-Jul-2023 2,290.00 2,870.00 2,220.00 2,490.00 282,700 0
06-Jul-2023 2,310.00 2,310.00 2,070.00 2,300.00 107,900 0
05-Jul-2023 2,170.00 2,350.00 2,100.00 2,320.00 78,900 0
04-Jul-2023 2,150.00 2,210.00 2,090.00 2,190.00 78,900 0
03-Jul-2023 2,130.00 2,300.00 2,090.00 2,150.00 27,900 0
27-Jun-2023 2,050.00 2,190.00 2,010.00 2,140.00 64,200 0
26-Jun-2023 2,050.00 2,100.00 2,010.00 2,050.00 73,500 0
23-Jun-2023 2,280.00 2,330.00 1,915.00 2,050.00 304,800 0
22-Jun-2023 2,280.00 2,340.00 1,940.00 2,250.00 89,700 0
21-Jun-2023 2,280.00 2,340.00 2,270.00 2,280.00 35,000 0
20-Jun-2023 2,340.00 2,390.00 2,330.00 2,350.00 49,400 0
19-Jun-2023 2,300.00 2,500.00 2,270.00 2,350.00 44,200 0
16-Jun-2023 2,350.00 2,610.00 2,320.00 2,320.00 34,000 0
15-Jun-2023 2,330.00 2,340.00 2,240.00 2,320.00 30,800 0
14-Jun-2023 2,310.00 2,410.00 2,290.00 2,350.00 32,900 0
13-Jun-2023 2,130.00 2,400.00 2,130.00 2,290.00 158,100 0
12-Jun-2023 2,200.00 2,210.00 2,000.00 2,130.00 101,900 0
09-Jun-2023 2,500.00 2,500.00 2,230.00 2,230.00 143,600 0
08-Jun-2023 2,230.00 2,740.00 1,915.00 2,620.00 807,700 0
07-Jun-2023 2,630.00 2,630.00 2,250.00 2,250.00 378,900 0
06-Jun-2023 3,090.00 3,100.00 2,640.00 2,640.00 447,700 0
05-Jun-2023 3,310.00 3,850.00 3,080.00 3,100.00 421,000 0
31-May-2023 3,890.00 3,970.00 3,620.00 3,620.00 75,900 0
30-May-2023 3,860.00 3,900.00 3,800.00 3,890.00 5,300 0
29-May-2023 3,880.00 3,970.00 3,630.00 3,900.00 57,200 0
26-May-2023 3,930.00 3,970.00 3,810.00 3,900.00 6,100 0
25-May-2023 4,000.00 4,200.00 3,720.00 3,900.00 49,100 0
24-May-2023 3,950.00 4,050.00 3,880.00 4,000.00 11,200 0
23-May-2023 3,690.00 4,600.00 3,690.00 3,950.00 58,900 0
22-May-2023 3,630.00 3,710.00 3,600.00 3,700.00 4,500 0
19-May-2023 3,690.00 3,720.00 3,560.00 3,700.00 5,800 0
17-May-2023 3,400.00 3,720.00 3,400.00 3,700.00 8,700 0
16-May-2023 3,700.00 3,720.00 3,460.00 3,600.00 239,000 0
15-May-2023 3,620.00 3,720.00 3,520.00 3,720.00 10,200 0
12-May-2023 3,470.00 3,720.00 3,470.00 3,680.00 133,600 0
11-May-2023 4,000.00 4,080.00 3,700.00 3,720.00 110,500 0
10-May-2023 3,930.00 4,250.00 3,700.00 3,970.00 31,800 0
09-May-2023 3,980.00 4,500.00 3,720.00 3,970.00 179,700 0
08-May-2023 4,010.00 4,010.00 3,820.00 4,000.00 22,500 0
05-May-2023 3,990.00 4,000.00 3,810.00 3,990.00 1,600 0
04-May-2023 4,000.00 4,000.00 3,900.00 3,990.00 11,800 0
03-May-2023 4,060.00 4,110.00 3,990.00 4,000.00 19,600 0
02-May-2023 4,080.00 4,080.00 4,080.00 4,080.00 200 0
28-Apr-2023 4,010.00 4,110.00 3,850.00 4,050.00 15,200 0
27-Apr-2023 4,000.00 4,200.00 3,960.00 4,000.00 11,200 0
26-Apr-2023 3,660.00 4,300.00 3,660.00 4,000.00 24,400 0
18-Apr-2023 3,700.00 3,900.00 3,440.00 3,700.00 364,900 0
17-Apr-2023 3,640.00 3,720.00 3,580.00 3,680.00 191,900 0
14-Apr-2023 3,690.00 3,750.00 3,580.00 3,700.00 98,900 0
13-Apr-2023 3,540.00 3,750.00 3,540.00 3,680.00 20,300 0
12-Apr-2023 3,000.00 3,750.00 3,000.00 3,540.00 164,200 0
11-Apr-2023 3,050.00 3,160.00 2,930.00 3,090.00 47,500 0
10-Apr-2023 3,350.00 3,430.00 3,150.00 3,150.00 73,900 0
06-Apr-2023 3,570.00 3,880.00 3,380.00 3,380.00 532,900 0
05-Apr-2023 3,820.00 3,870.00 3,560.00 3,630.00 155,700 0
04-Apr-2023 3,720.00 3,820.00 3,720.00 3,820.00 12,000 0
03-Apr-2023 3,600.00 4,040.00 3,360.00 3,820.00 451,800 0
31-Mar-2023 3,790.00 3,900.00 3,580.00 3,580.00 384,100 0
30-Mar-2023 3,920.00 3,920.00 3,840.00 3,840.00 11,100 0
29-Mar-2023 4,110.00 4,290.00 3,960.00 4,120.00 6,300 0
28-Mar-2023 3,630.00 4,490.00 3,600.00 3,990.00 16,500 0
27-Mar-2023 3,670.00 3,700.00 3,600.00 3,650.00 1,600 0
24-Mar-2023 3,400.00 3,720.00 3,250.00 3,680.00 90,900 0
21-Mar-2023 3,750.00 3,750.00 3,490.00 3,490.00 47,800 0
20-Mar-2023 4,000.00 4,100.00 3,720.00 3,750.00 234,200 0
17-Mar-2023 4,300.00 4,320.00 4,000.00 4,000.00 231,800 0