PT Maskapai Reasuransi Indonesia Tbk (IDX:MREI)
Indonesia · Delayed Price · Currency is IDR 970.00
-10.00 (-1.02%)
Sep 19, 2025, 3:45 PM WIB
IDX:MREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 980.00 | 985.00 | 945.00 | 970.00 | 970.00 | -1.02% | 205,700 |
| Sep 18, 2025 | 965.00 | 985.00 | 945.00 | 980.00 | 980.00 | 3.70% | 239,000 |
| Sep 17, 2025 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | -2.58% | 281,000 |
| Sep 16, 2025 | 970.00 | 985.00 | 945.00 | 970.00 | 970.00 | - | 559,000 |
| Sep 15, 2025 | 960.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | 2.11% | 184,700 |
| Sep 12, 2025 | 970.00 | 990.00 | 950.00 | 950.00 | 950.00 | -2.06% | 1,146,300 |
| Sep 11, 2025 | 935.00 | 970.00 | 935.00 | 970.00 | 970.00 | 3.74% | 90,200 |
| Sep 10, 2025 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | -1.06% | 105,300 |
| Sep 9, 2025 | 925.00 | 950.00 | 920.00 | 945.00 | 945.00 | 2.16% | 52,700 |
| Sep 8, 2025 | 930.00 | 950.00 | 925.00 | 925.00 | 925.00 | -0.54% | 129,600 |
| Sep 4, 2025 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 1.09% | 184,700 |
| Sep 3, 2025 | 915.00 | 925.00 | 915.00 | 920.00 | 920.00 | 0.55% | 131,800 |
| Sep 2, 2025 | 905.00 | 930.00 | 895.00 | 915.00 | 915.00 | 1.10% | 120,800 |
| Sep 1, 2025 | 900.00 | 910.00 | 830.00 | 905.00 | 905.00 | -1.63% | 314,700 |
| Aug 29, 2025 | 950.00 | 955.00 | 910.00 | 920.00 | 920.00 | -3.16% | 275,600 |
| Aug 28, 2025 | 970.00 | 970.00 | 925.00 | 950.00 | 950.00 | - | 312,000 |
| Aug 27, 2025 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | -1.55% | 190,500 |
| Aug 26, 2025 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | -1.53% | 99,600 |
| Aug 25, 2025 | 960.00 | 985.00 | 955.00 | 980.00 | 980.00 | 2.08% | 300,700 |
| Aug 22, 2025 | 970.00 | 980.00 | 955.00 | 960.00 | 960.00 | -0.52% | 51,500 |
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 965.00 | -3.50% | 414,500 |
| Aug 20, 2025 | 970.00 | 1,000.00 | 945.00 | 1,000.00 | 1,000.00 | 3.09% | 465,900 |
| Aug 19, 2025 | 975.00 | 975.00 | 945.00 | 970.00 | 970.00 | 1.57% | 127,400 |
| Aug 15, 2025 | 980.00 | 990.00 | 945.00 | 955.00 | 955.00 | -3.05% | 68,800 |
| Aug 14, 2025 | 970.00 | 990.00 | 940.00 | 985.00 | 985.00 | 2.60% | 282,500 |
| Aug 13, 2025 | 940.00 | 985.00 | 930.00 | 960.00 | 960.00 | 2.13% | 43,300 |
| Aug 12, 2025 | 950.00 | 970.00 | 940.00 | 940.00 | 940.00 | - | 69,600 |
| Aug 11, 2025 | 935.00 | 1,005.00 | 910.00 | 940.00 | 940.00 | 0.53% | 236,200 |
| Aug 8, 2025 | 970.00 | 970.00 | 930.00 | 935.00 | 935.00 | -2.60% | 66,800 |
| Aug 7, 2025 | 950.00 | 975.00 | 940.00 | 960.00 | 960.00 | -1.03% | 144,500 |
| Aug 6, 2025 | 960.00 | 970.00 | 940.00 | 970.00 | 970.00 | 2.11% | 256,400 |
| Aug 5, 2025 | 970.00 | 975.00 | 945.00 | 950.00 | 950.00 | -2.06% | 277,200 |
| Aug 4, 2025 | 1,015.00 | 1,015.00 | 955.00 | 970.00 | 970.00 | -4.43% | 467,500 |
| Aug 1, 2025 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 21,100 |
| Jul 31, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 1.00% | 174,600 |
| Jul 30, 2025 | 1,015.00 | 1,025.00 | 990.00 | 1,000.00 | 1,000.00 | - | 207,000 |
| Jul 29, 2025 | 1,030.00 | 1,035.00 | 970.00 | 1,000.00 | 1,000.00 | -0.99% | 523,700 |
| Jul 28, 2025 | 1,030.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.88% | 467,200 |
| Jul 25, 2025 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.97% | 152,500 |
| Jul 24, 2025 | 1,010.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.42% | 215,000 |
| Jul 23, 2025 | 1,045.00 | 1,055.00 | 1,000.00 | 1,035.00 | 1,035.00 | -0.96% | 307,800 |
| Jul 22, 2025 | 1,045.00 | 1,050.00 | 1,010.00 | 1,045.00 | 1,045.00 | 0.48% | 562,900 |
| Jul 21, 2025 | 1,035.00 | 1,075.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 2,097,000 |
| Jul 18, 2025 | 1,035.00 | 1,110.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2.49% | 2,974,300 |
| Jul 17, 2025 | 905.00 | 1,075.00 | 905.00 | 1,005.00 | 1,005.00 | 10.44% | 1,999,600 |
| Jul 16, 2025 | 910.00 | 945.00 | 885.00 | 910.00 | 910.00 | - | 383,500 |
| Jul 15, 2025 | 895.00 | 910.00 | 875.00 | 910.00 | 910.00 | 1.11% | 130,600 |
| Jul 14, 2025 | 910.00 | 930.00 | 880.00 | 900.00 | 900.00 | 1.12% | 475,900 |
| Jul 11, 2025 | 920.00 | 925.00 | 855.00 | 890.00 | 890.00 | -3.78% | 1,218,100 |
| Jul 10, 2025 | 930.00 | 940.00 | 860.00 | 925.00 | 925.00 | -0.54% | 998,800 |