PT Maskapai Reasuransi Indonesia Tbk (IDX:MREI)
Indonesia · Delayed Price · Currency is IDR 1,140.00
-30.00 (-2.56%)
At close: Feb 27, 2026
IDX:MREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,170.00 | 1,180.00 | 1,120.00 | 1,160.00 | - | -0.85% | 68,400 |
| Feb 26, 2026 | 1,190.00 | 1,205.00 | 1,110.00 | 1,170.00 | 1,170.00 | -2.09% | 257,400 |
| Feb 25, 2026 | 1,150.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,195.00 | 4.37% | 98,600 |
| Feb 24, 2026 | 1,185.00 | 1,185.00 | 1,125.00 | 1,145.00 | 1,145.00 | -3.38% | 210,500 |
| Feb 23, 2026 | 1,200.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | -0.42% | 146,700 |
| Feb 20, 2026 | 1,145.00 | 1,195.00 | 1,125.00 | 1,190.00 | 1,190.00 | 5.78% | 370,800 |
| Feb 19, 2026 | 1,150.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.44% | 135,300 |
| Feb 18, 2026 | 1,130.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.44% | 177,900 |
| Feb 13, 2026 | 1,155.00 | 1,155.00 | 1,100.00 | 1,135.00 | 1,135.00 | -0.87% | 114,900 |
| Feb 12, 2026 | 1,155.00 | 1,155.00 | 1,115.00 | 1,145.00 | 1,145.00 | -0.43% | 10,000 |
| Feb 11, 2026 | 1,160.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,150.00 | -0.43% | 62,900 |
| Feb 10, 2026 | 1,150.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,155.00 | 3.13% | 143,500 |
| Feb 9, 2026 | 1,160.00 | 1,160.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 20,000 |
| Feb 6, 2026 | 1,150.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.93% | 536,100 |
| Feb 5, 2026 | 1,095.00 | 1,150.00 | 1,070.00 | 1,145.00 | 1,145.00 | 5.05% | 99,800 |
| Feb 4, 2026 | 1,095.00 | 1,095.00 | 1,060.00 | 1,090.00 | 1,090.00 | 0.46% | 32,900 |
| Feb 3, 2026 | 1,160.00 | 1,170.00 | 1,070.00 | 1,085.00 | 1,085.00 | -1.36% | 247,200 |
| Feb 2, 2026 | 1,175.00 | 1,200.00 | 1,060.00 | 1,100.00 | 1,100.00 | -6.38% | 249,500 |
| Jan 30, 2026 | 1,040.00 | 1,175.00 | 1,030.00 | 1,175.00 | 1,175.00 | 12.98% | 335,100 |
| Jan 29, 2026 | 1,010.00 | 1,070.00 | 900.00 | 1,040.00 | 1,040.00 | 3.48% | 548,700 |
| Jan 28, 2026 | 1,150.00 | 1,150.00 | 1,000.00 | 1,005.00 | 1,005.00 | -13.73% | 1,295,700 |
| Jan 27, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.27% | 91,900 |
| Jan 26, 2026 | 1,160.00 | 1,200.00 | 1,155.00 | 1,180.00 | 1,180.00 | 1.72% | 87,400 |
| Jan 23, 2026 | 1,240.00 | 1,240.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.85% | 121,400 |
| Jan 22, 2026 | 1,225.00 | 1,235.00 | 1,165.00 | 1,170.00 | 1,170.00 | -4.49% | 177,800 |
| Jan 21, 2026 | 1,210.00 | 1,250.00 | 1,165.00 | 1,225.00 | 1,225.00 | 1.24% | 572,000 |
| Jan 20, 2026 | 1,150.00 | 1,215.00 | 1,150.00 | 1,210.00 | 1,210.00 | 4.31% | 358,700 |
| Jan 19, 2026 | 1,130.00 | 1,160.00 | 1,115.00 | 1,160.00 | 1,160.00 | 2.65% | 195,400 |
| Jan 15, 2026 | 1,175.00 | 1,175.00 | 1,100.00 | 1,130.00 | 1,130.00 | -0.44% | 208,200 |
| Jan 14, 2026 | 1,200.00 | 1,205.00 | 1,100.00 | 1,135.00 | 1,135.00 | -4.22% | 532,500 |
| Jan 13, 2026 | 1,220.00 | 1,225.00 | 1,125.00 | 1,185.00 | 1,185.00 | 1.72% | 427,200 |
| Jan 12, 2026 | 1,185.00 | 1,225.00 | 1,100.00 | 1,165.00 | 1,165.00 | -1.69% | 909,300 |
| Jan 9, 2026 | 1,300.00 | 1,300.00 | 1,185.00 | 1,185.00 | 1,185.00 | -6.69% | 492,900 |
| Jan 8, 2026 | 1,300.00 | 1,345.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.93% | 443,300 |
| Jan 7, 2026 | 1,390.00 | 1,390.00 | 1,250.00 | 1,295.00 | 1,295.00 | -6.50% | 777,400 |
| Jan 6, 2026 | 1,480.00 | 1,590.00 | 1,360.00 | 1,385.00 | 1,385.00 | -2.46% | 681,600 |
| Jan 5, 2026 | 1,225.00 | 1,470.00 | 1,220.00 | 1,420.00 | 1,420.00 | 17.36% | 965,000 |
| Jan 2, 2026 | 1,235.00 | 1,290.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.83% | 538,000 |
| Dec 30, 2025 | 1,135.00 | 1,375.00 | 1,130.00 | 1,200.00 | 1,200.00 | 6.67% | 2,083,400 |
| Dec 29, 2025 | 1,055.00 | 1,125.00 | 1,040.00 | 1,125.00 | 1,125.00 | 6.13% | 938,400 |
| Dec 24, 2025 | 1,010.00 | 1,070.00 | 1,005.00 | 1,060.00 | 1,060.00 | 1.92% | 265,400 |
| Dec 23, 2025 | 1,070.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | - | 366,600 |
| Dec 22, 2025 | 1,000.00 | 1,075.00 | 965.00 | 1,040.00 | 1,040.00 | 10.64% | 2,478,600 |
| Dec 19, 2025 | 940.00 | 940.00 | 920.00 | 940.00 | 940.00 | 1.08% | 69,300 |
| Dec 18, 2025 | 935.00 | 945.00 | 910.00 | 930.00 | 930.00 | - | 198,500 |
| Dec 17, 2025 | 925.00 | 955.00 | 905.00 | 930.00 | 930.00 | 2.76% | 300,300 |
| Dec 16, 2025 | 930.00 | 930.00 | 880.00 | 905.00 | 905.00 | -2.16% | 1,133,900 |
| Dec 15, 2025 | 970.00 | 970.00 | 880.00 | 925.00 | 925.00 | -1.60% | 1,733,100 |
| Dec 12, 2025 | 935.00 | 975.00 | 930.00 | 940.00 | 940.00 | 1.08% | 804,000 |
| Dec 11, 2025 | 985.00 | 1,005.00 | 930.00 | 930.00 | 930.00 | -5.10% | 1,151,000 |