PT Maskapai Reasuransi Indonesia Tbk (IDX:MREI)
Indonesia · Delayed Price · Currency is IDR 985.00
0.00 (0.00%)
May 26, 2026, 3:49 PM WIB
IDX:MREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | - | 8,800 |
| May 25, 2026 | 1,015.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | 1.03% | 15,900 |
| May 22, 2026 | 1,005.00 | 1,005.00 | 965.00 | 975.00 | 975.00 | -0.51% | 88,500 |
| May 21, 2026 | 1,000.00 | 1,005.00 | 970.00 | 980.00 | 980.00 | 0.51% | 54,900 |
| May 20, 2026 | 990.00 | 995.00 | 965.00 | 975.00 | 975.00 | -2.01% | 99,000 |
| May 19, 2026 | 1,020.00 | 1,020.00 | 985.00 | 995.00 | 995.00 | - | 78,800 |
| May 18, 2026 | 1,005.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | -1.97% | 45,700 |
| May 13, 2026 | 1,005.00 | 1,015.00 | 980.00 | 1,015.00 | 1,015.00 | 0.50% | 59,300 |
| May 12, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 76,900 |
| May 11, 2026 | 1,000.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | - | 114,700 |
| May 8, 2026 | 1,045.00 | 1,045.00 | 985.00 | 1,000.00 | 1,000.00 | -1.96% | 67,000 |
| May 7, 2026 | 1,060.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.77% | 43,400 |
| May 6, 2026 | 1,055.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | - | 34,100 |
| May 5, 2026 | 1,045.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 1.92% | 54,300 |
| May 4, 2026 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | -1.89% | 131,700 |
| Apr 30, 2026 | 1,040.00 | 1,060.00 | 1,000.00 | 1,060.00 | 1,060.00 | 1.44% | 174,800 |
| Apr 29, 2026 | 1,035.00 | 1,045.00 | 960.00 | 1,045.00 | 1,045.00 | 0.97% | 237,100 |
| Apr 28, 2026 | 1,055.00 | 1,085.00 | 1,030.00 | 1,035.00 | 1,035.00 | 1.97% | 50,700 |
| Apr 27, 2026 | 1,050.00 | 1,100.00 | 980.00 | 1,015.00 | 1,015.00 | -6.45% | 140,800 |
| Apr 24, 2026 | 1,075.00 | 1,090.00 | 1,025.00 | 1,085.00 | 1,085.00 | 0.93% | 88,200 |
| Apr 23, 2026 | 1,095.00 | 1,095.00 | 1,000.00 | 1,075.00 | 1,075.00 | -0.92% | 64,900 |
| Apr 22, 2026 | 1,100.00 | 1,100.00 | 1,035.00 | 1,085.00 | 1,085.00 | 1.40% | 36,100 |
| Apr 21, 2026 | 1,100.00 | 1,100.00 | 1,035.00 | 1,070.00 | 1,070.00 | - | 62,600 |
| Apr 20, 2026 | 1,105.00 | 1,105.00 | 1,030.00 | 1,070.00 | 1,070.00 | 0.94% | 101,500 |
| Apr 17, 2026 | 1,055.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 0.47% | 24,200 |
| Apr 16, 2026 | 1,085.00 | 1,100.00 | 1,020.00 | 1,055.00 | 1,055.00 | -0.47% | 26,500 |
| Apr 15, 2026 | 1,050.00 | 1,095.00 | 1,010.00 | 1,060.00 | 1,060.00 | 1.92% | 303,300 |
| Apr 14, 2026 | 1,050.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 3.48% | 100,600 |
| Apr 13, 2026 | 1,050.00 | 1,050.00 | 995.00 | 1,005.00 | 1,005.00 | -1.95% | 16,500 |
| Apr 10, 2026 | 1,025.00 | 1,050.00 | 990.00 | 1,025.00 | 1,025.00 | 3.02% | 10,400 |
| Apr 9, 2026 | 980.00 | 1,025.00 | 980.00 | 995.00 | 995.00 | -2.45% | 49,700 |
| Apr 8, 2026 | 1,015.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | - | 59,800 |
| Apr 7, 2026 | 1,025.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | - | 2,700 |
| Apr 6, 2026 | 990.00 | 1,025.00 | 970.00 | 1,020.00 | 1,020.00 | 2.00% | 181,000 |
| Apr 2, 2026 | 995.00 | 1,050.00 | 985.00 | 1,000.00 | 1,000.00 | 0.50% | 79,300 |
| Apr 1, 2026 | 1,035.00 | 1,050.00 | 995.00 | 995.00 | 995.00 | - | 20,700 |
| Mar 31, 2026 | 1,040.00 | 1,050.00 | 995.00 | 995.00 | 995.00 | -2.45% | 16,700 |
| Mar 30, 2026 | 1,005.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | -1.92% | 16,700 |
| Mar 27, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1.96% | 1,600 |
| Mar 26, 2026 | 1,050.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.49% | 19,300 |
| Mar 25, 2026 | 985.00 | 1,020.00 | 960.00 | 1,015.00 | 1,015.00 | 3.05% | 19,500 |
| Mar 17, 2026 | 985.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | - | 28,000 |
| Mar 16, 2026 | 1,020.00 | 1,025.00 | 970.00 | 985.00 | 985.00 | -0.51% | 157,400 |
| Mar 13, 2026 | 1,015.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | -2.46% | 107,400 |
| Mar 12, 2026 | 1,030.00 | 1,030.00 | 985.00 | 1,015.00 | 1,015.00 | 0.50% | 49,800 |
| Mar 11, 2026 | 985.00 | 1,030.00 | 985.00 | 1,010.00 | 1,010.00 | 2.54% | 25,800 |
| Mar 10, 2026 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -1.50% | 32,400 |
| Mar 9, 2026 | 995.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | -0.99% | 375,800 |
| Mar 6, 2026 | 1,045.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 142,500 |
| Mar 5, 2026 | 1,050.00 | 1,065.00 | 980.00 | 1,020.00 | 1,020.00 | -2.86% | 100,100 |