Price History - MREI

Kembali ke Company
Ticker: MREI
Company: Maskapai Reasuransi Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 4,580.00 4,780.00 4,270.00 4,300.00 483,200 0
15-Mar-2023 4,250.00 4,800.00 4,130.00 4,590.00 56,300 0
14-Mar-2023 4,230.00 4,490.00 4,130.00 4,250.00 81,500 0
13-Mar-2023 4,350.00 4,350.00 4,120.00 4,230.00 49,800 0
10-Mar-2023 4,760.00 4,900.00 4,430.00 4,430.00 15,500 0
09-Mar-2023 4,680.00 4,920.00 4,490.00 4,760.00 222,300 0
08-Mar-2023 4,680.00 4,690.00 4,500.00 4,680.00 1,800 0
07-Mar-2023 4,690.00 4,700.00 4,600.00 4,680.00 3,400 0
06-Mar-2023 5,000.00 5,000.00 4,700.00 4,700.00 438,400 0
03-Mar-2023 5,050.00 5,075.00 4,850.00 5,050.00 317,100 0
02-Mar-2023 4,990.00 5,050.00 4,860.00 5,050.00 362,300 0
01-Mar-2023 4,960.00 5,400.00 4,950.00 5,000.00 24,200 0
28-Feb-2023 4,970.00 4,990.00 4,760.00 4,960.00 49,600 0
27-Feb-2023 4,890.00 5,000.00 4,890.00 4,990.00 1,700 0
24-Feb-2023 5,175.00 5,175.00 4,850.00 5,000.00 21,000 0
23-Feb-2023 4,850.00 5,700.00 4,850.00 5,175.00 24,200 0
22-Feb-2023 4,930.00 4,970.00 4,800.00 4,970.00 44,400 0
21-Feb-2023 4,890.00 4,930.00 4,780.00 4,930.00 7,300 0
20-Feb-2023 4,740.00 4,920.00 4,700.00 4,890.00 11,800 0
17-Feb-2023 4,990.00 5,000.00 4,700.00 4,920.00 32,200 0
16-Feb-2023 4,930.00 4,990.00 4,830.00 4,990.00 2,600 0
15-Feb-2023 5,000.00 5,000.00 4,900.00 4,930.00 2,900 0
14-Feb-2023 5,000.00 5,025.00 4,910.00 5,000.00 3,500 0
13-Feb-2023 4,910.00 5,075.00 4,880.00 5,000.00 8,100 0
10-Feb-2023 5,050.00 5,075.00 5,050.00 5,075.00 200 0
09-Feb-2023 5,025.00 5,050.00 4,920.00 5,050.00 700 0
08-Feb-2023 4,990.00 5,200.00 4,930.00 5,025.00 6,400 0
07-Feb-2023 4,970.00 5,025.00 4,850.00 5,000.00 5,400 0
06-Feb-2023 4,860.00 5,100.00 4,800.00 4,970.00 31,400 0
03-Feb-2023 5,475.00 5,700.00 5,100.00 5,100.00 12,500 0
02-Feb-2023 5,500.00 5,575.00 5,350.00 5,475.00 9,400 0
01-Feb-2023 5,025.00 5,700.00 4,930.00 5,700.00 38,400 0
31-Jan-2023 5,050.00 5,075.00 4,860.00 4,990.00 22,700 0
30-Jan-2023 4,990.00 5,075.00 4,920.00 5,050.00 29,100 0
27-Jan-2023 4,860.00 5,000.00 4,860.00 4,990.00 13,900 0
26-Jan-2023 5,075.00 5,800.00 4,900.00 4,960.00 870,800 0
25-Jan-2023 5,050.00 5,100.00 4,900.00 5,100.00 31,700 0
24-Jan-2023 4,870.00 5,100.00 4,860.00 5,100.00 21,300 0
20-Jan-2023 4,680.00 5,050.00 4,680.00 5,050.00 30,600 0
19-Jan-2023 5,100.00 5,250.00 4,850.00 4,980.00 82,300 0
18-Jan-2023 5,000.00 6,000.00 4,920.00 5,075.00 146,400 0
17-Jan-2023 4,980.00 5,325.00 4,920.00 5,025.00 94,800 0
16-Jan-2023 5,325.00 5,600.00 5,100.00 5,100.00 229,800 0
13-Jan-2023 5,400.00 5,725.00 5,325.00 5,475.00 195,000 0
12-Jan-2023 5,450.00 6,500.00 5,175.00 5,550.00 80,200 0
11-Jan-2023 4,960.00 6,200.00 4,740.00 5,450.00 82,800 0
10-Jan-2023 4,700.00 5,000.00 4,390.00 4,960.00 42,700 0
09-Jan-2023 4,700.00 4,700.00 4,560.00 4,690.00 1,500 0
06-Jan-2023 4,530.00 4,700.00 4,530.00 4,700.00 400 0
05-Jan-2023 4,520.00 5,025.00 4,310.00 4,750.00 49,700 0
04-Jan-2023 4,570.00 4,570.00 4,280.00 4,440.00 6,800 0
03-Jan-2023 4,330.00 4,600.00 4,330.00 4,450.00 2,000 0
02-Jan-2023 4,500.00 4,700.00 4,420.00 4,560.00 4,200 0
30-Dec-2022 4,340.00 4,340.00 4,170.00 4,310.00 1,300 0
29-Dec-2022 4,400.00 4,400.00 4,140.00 4,340.00 3,200 0
28-Dec-2022 4,730.00 4,730.00 4,400.00 4,400.00 42,200 0
27-Dec-2022 4,600.00 4,750.00 4,550.00 4,730.00 39,600 0
26-Dec-2022 4,540.00 4,810.00 4,540.00 4,800.00 9,600 0
23-Dec-2022 4,770.00 4,850.00 4,560.00 4,740.00 27,300 0
22-Dec-2022 4,770.00 4,770.00 4,450.00 4,770.00 1,100 0
21-Dec-2022 4,850.00 4,900.00 4,530.00 4,770.00 53,700 0
20-Dec-2022 4,520.00 5,200.00 4,520.00 4,850.00 21,900 0
19-Dec-2022 4,580.00 5,300.00 4,280.00 4,740.00 68,000 0
16-Dec-2022 4,580.00 4,580.00 4,580.00 4,580.00 1,200 0
15-Dec-2022 4,680.00 4,680.00 4,500.00 4,600.00 800 0
14-Dec-2022 4,720.00 4,720.00 4,720.00 4,720.00 200 0
13-Dec-2022 4,800.00 5,500.00 4,610.00 4,730.00 14,900 0
12-Dec-2022 4,900.00 5,500.00 4,700.00 4,800.00 11,000 0
09-Dec-2022 4,800.00 4,800.00 4,600.00 4,660.00 13,100 0
08-Dec-2022 4,280.00 5,300.00 4,170.00 4,800.00 66,600 0
07-Dec-2022 4,030.00 5,000.00 3,830.00 4,280.00 41,700 0
06-Dec-2022 3,910.00 4,070.00 3,820.00 4,030.00 22,100 0
05-Dec-2022 3,930.00 3,930.00 3,810.00 3,930.00 2,400 0
02-Dec-2022 3,950.00 3,950.00 3,720.00 3,940.00 13,200 0
01-Dec-2022 4,030.00 4,030.00 3,800.00 3,950.00 59,600 0
30-Nov-2022 4,010.00 4,080.00 4,010.00 4,080.00 2,900 0
29-Nov-2022 3,900.00 3,990.00 3,900.00 3,980.00 9,900 0
28-Nov-2022 4,030.00 4,040.00 3,850.00 4,010.00 3,700 0
25-Nov-2022 4,000.00 4,080.00 3,930.00 4,040.00 6,800 0
24-Nov-2022 3,890.00 3,970.00 3,880.00 3,970.00 4,500 0
23-Nov-2022 4,020.00 4,020.00 4,020.00 4,020.00 0 0
22-Nov-2022 4,020.00 4,080.00 4,000.00 4,020.00 900 0
21-Nov-2022 4,050.00 4,050.00 3,840.00 3,840.00 2,400 0
18-Nov-2022 3,990.00 4,080.00 3,740.00 4,060.00 184,900 0
17-Nov-2022 3,970.00 4,300.00 3,720.00 3,870.00 125,400 0
16-Nov-2022 3,930.00 4,000.00 3,670.00 3,960.00 305,700 0
15-Nov-2022 4,050.00 4,300.00 3,860.00 3,930.00 669,000 0
14-Nov-2022 4,160.00 4,160.00 3,940.00 4,140.00 900 0
11-Nov-2022 4,100.00 4,500.00 4,000.00 4,170.00 5,400 0
10-Nov-2022 3,860.00 3,960.00 3,810.00 3,950.00 2,500 0
09-Nov-2022 4,100.00 4,500.00 3,860.00 3,960.00 24,700 0
08-Nov-2022 4,100.00 4,200.00 3,820.00 4,030.00 18,000 0
07-Nov-2022 4,050.00 4,200.00 3,810.00 4,090.00 30,400 0
04-Nov-2022 4,060.00 4,200.00 3,840.00 3,890.00 39,500 0
03-Nov-2022 4,240.00 4,500.00 4,060.00 4,120.00 13,200 0
02-Nov-2022 4,250.00 4,400.00 4,120.00 4,250.00 13,000 0
01-Nov-2022 4,250.00 4,250.00 4,050.00 4,250.00 6,700 0
31-Oct-2022 4,350.00 5,200.00 4,210.00 4,250.00 35,800 0
28-Oct-2022 4,270.00 4,400.00 4,150.00 4,200.00 8,700 0
27-Oct-2022 4,250.00 4,400.00 4,110.00 4,250.00 8,600 0