Price History - MREI

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