PT Maskapai Reasuransi Indonesia Tbk (IDX:MREI)
Indonesia · Delayed Price · Currency is IDR 940.00
+5.00 (0.53%)
Aug 12, 2025, 3:44 PM WIB
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 950.00 | 970.00 | 940.00 | 955.00 | 955.00 | 1.60% | 82,900 |
| 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 |
| Jul 9, 2025 | 935.00 | 945.00 | 875.00 | 930.00 | 930.00 | 0.54% | 406,000 |
| Jul 8, 2025 | 820.00 | 990.00 | 820.00 | 925.00 | 925.00 | 14.20% | 626,900 |
| Jul 7, 2025 | 835.00 | 840.00 | 805.00 | 810.00 | 810.00 | -3.57% | 107,400 |
| Jul 4, 2025 | 845.00 | 845.00 | 805.00 | 840.00 | 840.00 | - | 499,200 |
| Jul 3, 2025 | 820.00 | 865.00 | 820.00 | 840.00 | 840.00 | 2.44% | 261,900 |
| Jul 2, 2025 | 810.00 | 835.00 | 810.00 | 820.00 | 820.00 | 0.61% | 420,100 |
| Jul 1, 2025 | 795.00 | 825.00 | 760.00 | 815.00 | 815.00 | 2.52% | 319,200 |
| Jun 30, 2025 | 850.00 | 850.00 | 785.00 | 795.00 | 780.00 | -3.05% | 272,500 |
| Jun 26, 2025 | 825.00 | 860.00 | 820.00 | 820.00 | 804.53 | -0.61% | 44,800 |
| Jun 25, 2025 | 865.00 | 865.00 | 810.00 | 825.00 | 809.43 | -3.51% | 108,500 |
| Jun 24, 2025 | 800.00 | 865.00 | 800.00 | 855.00 | 838.87 | 8.23% | 826,400 |
| Jun 23, 2025 | 800.00 | 860.00 | 735.00 | 790.00 | 775.09 | -1.25% | 1,661,000 |
| Jun 20, 2025 | 735.00 | 830.00 | 730.00 | 800.00 | 784.91 | 8.84% | 9,777,400 |
| Jun 19, 2025 | 730.00 | 750.00 | 720.00 | 735.00 | 721.13 | - | 983,000 |
| Jun 18, 2025 | 730.00 | 740.00 | 725.00 | 735.00 | 721.13 | - | 551,300 |
| Jun 17, 2025 | 725.00 | 750.00 | 725.00 | 735.00 | 721.13 | 1.38% | 364,500 |
| Jun 16, 2025 | 740.00 | 740.00 | 720.00 | 725.00 | 711.32 | -2.03% | 1,240,900 |
| Jun 13, 2025 | 725.00 | 760.00 | 725.00 | 740.00 | 726.04 | 2.07% | 1,148,400 |
| Jun 12, 2025 | 740.00 | 740.00 | 710.00 | 725.00 | 711.32 | -2.03% | 852,600 |
| Jun 11, 2025 | 710.00 | 750.00 | 705.00 | 740.00 | 726.04 | 3.50% | 1,115,500 |
| Jun 10, 2025 | 675.00 | 725.00 | 660.00 | 715.00 | 701.51 | 5.93% | 2,074,400 |
| Jun 5, 2025 | 690.00 | 690.00 | 665.00 | 675.00 | 662.26 | -1.46% | 1,041,800 |
| Jun 4, 2025 | 685.00 | 695.00 | 680.00 | 685.00 | 672.08 | -1.44% | 637,700 |
| Jun 3, 2025 | 690.00 | 700.00 | 685.00 | 695.00 | 681.89 | 1.46% | 477,500 |
| Jun 2, 2025 | 700.00 | 700.00 | 675.00 | 685.00 | 672.08 | -1.44% | 2,014,200 |
| May 28, 2025 | 695.00 | 700.00 | 695.00 | 695.00 | 681.89 | - | 402,400 |