Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,666.07 +818.36 (+1.44%) CMC Crypto 200
1,249.38 -21.36 (-1.68%)
PT Maskapai Reasuransi Indonesia Tbk (MREI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:39PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,275.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,230.00 | 8,300 |
| 30 Apr 2024 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 900 |
| 29 Apr 2024 | 1,290.00 | 1,290.00 | 1,220.00 | 1,265.00 | 1,265.00 | 1,700 |
| 26 Apr 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 500 |
| 25 Apr 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 24 Apr 2024 | 1,320.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,300.00 | 2,900 |
| 23 Apr 2024 | 1,300.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 5,500 |
| 22 Apr 2024 | 1,280.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 700 |
| 19 Apr 2024 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1,200 |
| 18 Apr 2024 | 1,330.00 | 1,330.00 | 1,285.00 | 1,300.00 | 1,300.00 | 4,200 |
| 17 Apr 2024 | 1,330.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,310.00 | 10,400 |
| 16 Apr 2024 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 27,500 |
| 05 Apr 2024 | 1,450.00 | 1,450.00 | 1,280.00 | 1,340.00 | 1,340.00 | 97,300 |
| 04 Apr 2024 | 1,480.00 | 1,480.00 | 1,300.00 | 1,450.00 | 1,450.00 | 20,900 |
| 03 Apr 2024 | 1,440.00 | 1,485.00 | 1,430.00 | 1,485.00 | 1,485.00 | 2,000 |
| 02 Apr 2024 | 1,465.00 | 1,495.00 | 1,440.00 | 1,485.00 | 1,485.00 | 1,400 |
| 01 Apr 2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 5,900 |
| 28 Mar 2024 | 1,445.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 7,200 |
| 27 Mar 2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,495.00 | 800 |
| 26 Mar 2024 | 1,540.00 | 1,540.00 | 1,430.00 | 1,500.00 | 1,500.00 | 19,800 |
| 25 Mar 2024 | 1,590.00 | 1,590.00 | 1,360.00 | 1,540.00 | 1,540.00 | 33,200 |
| 22 Mar 2024 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | 200 |
| 21 Mar 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 32,900 |
| 20 Mar 2024 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | 2,900 |
| 19 Mar 2024 | 1,390.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,360.00 | 37,300 |
| 18 Mar 2024 | 1,430.00 | 1,430.00 | 1,360.00 | 1,400.00 | 1,400.00 | 59,900 |
| 15 Mar 2024 | 1,540.00 | 1,540.00 | 1,400.00 | 1,430.00 | 1,430.00 | 32,500 |
| 14 Mar 2024 | 1,670.00 | 1,670.00 | 1,475.00 | 1,540.00 | 1,540.00 | 98,300 |
| 13 Mar 2024 | 1,380.00 | 1,700.00 | 1,365.00 | 1,670.00 | 1,670.00 | 65,700 |
| 08 Mar 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 200 |
| 07 Mar 2024 | 1,395.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,370.00 | 33,100 |
| 06 Mar 2024 | 1,370.00 | 1,455.00 | 1,370.00 | 1,395.00 | 1,395.00 | 4,300 |
| 05 Mar 2024 | 1,380.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,370.00 | 1,100 |
| 04 Mar 2024 | 1,355.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,355.00 | 3,100 |
| 01 Mar 2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 200 |
| 29 Feb 2024 | 1,345.00 | 1,355.00 | 1,300.00 | 1,355.00 | 1,355.00 | 2,200 |
| 28 Feb 2024 | 1,315.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,345.00 | 3,300 |
| 27 Feb 2024 | 1,405.00 | 1,410.00 | 1,325.00 | 1,350.00 | 1,350.00 | 24,700 |
| 26 Feb 2024 | 1,405.00 | 1,405.00 | 1,300.00 | 1,380.00 | 1,380.00 | 15,600 |
| 23 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 100 |
| 22 Feb 2024 | 1,490.00 | 1,490.00 | 1,415.00 | 1,455.00 | 1,455.00 | 30,900 |
| 21 Feb 2024 | 1,400.00 | 1,490.00 | 1,395.00 | 1,490.00 | 1,490.00 | 6,200 |
| 20 Feb 2024 | 1,480.00 | 1,480.00 | 1,395.00 | 1,400.00 | 1,400.00 | 46,300 |
| 19 Feb 2024 | 1,500.00 | 1,500.00 | 1,410.00 | 1,480.00 | 1,480.00 | 6,900 |
| 16 Feb 2024 | 1,465.00 | 1,595.00 | 1,460.00 | 1,500.00 | 1,500.00 | 12,500 |
| 15 Feb 2024 | 1,500.00 | 1,600.00 | 1,405.00 | 1,455.00 | 1,455.00 | 7,600 |
| 13 Feb 2024 | 1,545.00 | 1,720.00 | 1,515.00 | 1,540.00 | 1,540.00 | 22,000 |
| 12 Feb 2024 | 1,700.00 | 1,700.00 | 1,550.00 | 1,595.00 | 1,595.00 | 50,400 |
| 07 Feb 2024 | 1,685.00 | 1,695.00 | 1,630.00 | 1,675.00 | 1,675.00 | 10,300 |
| 06 Feb 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,100 |
| 05 Feb 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 100 |
| 02 Feb 2024 | 1,700.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,685.00 | 2,400 |
| 01 Feb 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 400 |
| 31 Jan 2024 | 1,725.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 900 |
| 30 Jan 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
| 29 Jan 2024 | 1,700.00 | 1,735.00 | 1,700.00 | 1,725.00 | 1,725.00 | 2,400 |
| 26 Jan 2024 | 1,770.00 | 1,770.00 | 1,685.00 | 1,730.00 | 1,730.00 | 6,500 |
| 25 Jan 2024 | 1,730.00 | 1,740.00 | 1,680.00 | 1,740.00 | 1,740.00 | 9,200 |
| 24 Jan 2024 | 1,685.00 | 1,750.00 | 1,685.00 | 1,735.00 | 1,735.00 | 10,000 |
| 23 Jan 2024 | 1,725.00 | 1,785.00 | 1,685.00 | 1,685.00 | 1,685.00 | 7,900 |
| 22 Jan 2024 | 1,735.00 | 1,755.00 | 1,650.00 | 1,690.00 | 1,690.00 | 3,600 |
| 19 Jan 2024 | 1,745.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,900 |
| 18 Jan 2024 | 1,785.00 | 1,805.00 | 1,745.00 | 1,745.00 | 1,745.00 | 2,100 |
| 17 Jan 2024 | 1,720.00 | 1,800.00 | 1,715.00 | 1,785.00 | 1,785.00 | 5,600 |
| 16 Jan 2024 | 1,740.00 | 1,775.00 | 1,715.00 | 1,735.00 | 1,735.00 | 2,200 |
| 15 Jan 2024 | 1,795.00 | 1,795.00 | 1,735.00 | 1,770.00 | 1,770.00 | 5,800 |
| 12 Jan 2024 | 1,780.00 | 1,785.00 | 1,715.00 | 1,730.00 | 1,730.00 | 4,400 |
| 11 Jan 2024 | 1,835.00 | 1,880.00 | 1,750.00 | 1,750.00 | 1,750.00 | 20,600 |
| 10 Jan 2024 | 2,000.00 | 2,100.00 | 1,715.00 | 1,800.00 | 1,800.00 | 149,300 |
| 09 Jan 2024 | 2,000.00 | 2,200.00 | 1,855.00 | 2,010.00 | 2,010.00 | 108,300 |
| 08 Jan 2024 | 2,010.00 | 2,050.00 | 1,965.00 | 2,030.00 | 2,030.00 | 5,700 |
| 05 Jan 2024 | 1,935.00 | 2,040.00 | 1,935.00 | 2,010.00 | 2,010.00 | 14,400 |
| 04 Jan 2024 | 1,985.00 | 2,020.00 | 1,975.00 | 2,000.00 | 2,000.00 | 11,300 |
| 03 Jan 2024 | 1,940.00 | 2,020.00 | 1,935.00 | 1,990.00 | 1,990.00 | 12,900 |
| 02 Jan 2024 | 2,080.00 | 2,080.00 | 1,900.00 | 1,935.00 | 1,935.00 | 52,200 |
| 29 Dec 2023 | 2,030.00 | 2,350.00 | 1,900.00 | 2,080.00 | 2,080.00 | 38,000 |
| 28 Dec 2023 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 300 |
| 27 Dec 2023 | 2,020.00 | 2,020.00 | 1,945.00 | 2,020.00 | 2,020.00 | 2,400 |
| 22 Dec 2023 | 2,020.00 | 2,030.00 | 1,965.00 | 2,020.00 | 2,020.00 | 800 |
| 21 Dec 2023 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 200 |
| 20 Dec 2023 | 1,940.00 | 2,050.00 | 1,900.00 | 2,040.00 | 2,040.00 | 26,200 |
| 19 Dec 2023 | 1,930.00 | 2,020.00 | 1,930.00 | 1,990.00 | 1,990.00 | 1,900 |
| 18 Dec 2023 | 2,050.00 | 2,050.00 | 1,940.00 | 2,030.00 | 2,030.00 | 1,700 |
| 15 Dec 2023 | 2,020.00 | 2,200.00 | 1,965.00 | 2,000.00 | 2,000.00 | 3,500 |
| 14 Dec 2023 | 2,050.00 | 2,050.00 | 1,970.00 | 2,020.00 | 2,020.00 | 1,800 |
| 13 Dec 2023 | 1,940.00 | 2,300.00 | 1,940.00 | 2,020.00 | 2,020.00 | 42,800 |
| 12 Dec 2023 | 1,975.00 | 1,975.00 | 1,910.00 | 1,945.00 | 1,945.00 | 12,400 |
| 11 Dec 2023 | 2,020.00 | 2,030.00 | 1,925.00 | 1,995.00 | 1,995.00 | 5,800 |
| 08 Dec 2023 | 2,030.00 | 2,100.00 | 1,920.00 | 2,000.00 | 2,000.00 | 25,100 |
| 07 Dec 2023 | 2,040.00 | 2,100.00 | 1,990.00 | 2,060.00 | 2,060.00 | 7,100 |
| 06 Dec 2023 | 1,965.00 | 2,120.00 | 1,965.00 | 2,040.00 | 2,040.00 | 17,000 |
| 05 Dec 2023 | 1,935.00 | 2,180.00 | 1,935.00 | 1,985.00 | 1,985.00 | 30,600 |
| 04 Dec 2023 | 1,915.00 | 2,330.00 | 1,840.00 | 1,930.00 | 1,930.00 | 79,300 |
| 01 Dec 2023 | 1,915.00 | 1,915.00 | 1,885.00 | 1,915.00 | 1,915.00 | 10,700 |
| 30 Nov 2023 | 1,740.00 | 2,150.00 | 1,740.00 | 1,915.00 | 1,915.00 | 90,700 |
| 29 Nov 2023 | 1,815.00 | 1,830.00 | 1,680.00 | 1,740.00 | 1,740.00 | 27,900 |
| 28 Nov 2023 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 3,300 |
| 27 Nov 2023 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 200 |
| 24 Nov 2023 | 1,760.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,780.00 | 4,200 |
| 23 Nov 2023 | 1,725.00 | 1,740.00 | 1,685.00 | 1,740.00 | 1,740.00 | 3,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.