Price History - MREI

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