Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 444.00 | 458.00 | 444.00 | 458.00 | 458.00 | 500 |
| 2024-08-07 | 446.00 | 460.00 | 438.00 | 460.00 | 460.00 | 700 |
| 2024-08-06 | 452.00 | 464.00 | 452.00 | 464.00 | 464.00 | 1,100 |
| 2024-08-05 | 468.00 | 468.00 | 452.00 | 452.00 | 452.00 | 300 |
| 2024-08-02 | 446.00 | 468.00 | 432.00 | 468.00 | 468.00 | 2,100 |
| 2024-08-01 | 446.00 | 462.00 | 446.00 | 450.00 | 450.00 | 900 |
| 2024-07-31 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2024-07-30 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2024-07-29 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2024-07-26 | 464.00 | 464.00 | 444.00 | 454.00 | 454.00 | 1,400 |
| 2024-07-25 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 100 |
| 2024-07-24 | 456.00 | 468.00 | 456.00 | 468.00 | 468.00 | 1,200 |
| 2024-07-23 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2024-07-22 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2024-07-19 | 450.00 | 458.00 | 450.00 | 456.00 | 456.00 | 4,800 |
| 2024-07-18 | 460.00 | 462.00 | 450.00 | 450.00 | 450.00 | 15,600 |
| 2024-07-17 | 460.00 | 464.00 | 456.00 | 456.00 | 456.00 | 400 |
| 2024-07-16 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 2,400 |
| 2024-07-15 | 470.00 | 474.00 | 468.00 | 468.00 | 468.00 | 3,700 |
| 2024-07-12 | 450.00 | 478.00 | 450.00 | 478.00 | 478.00 | 8,200 |
| 2024-07-11 | 446.00 | 450.00 | 446.00 | 450.00 | 450.00 | 2,800 |
| 2024-07-10 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1,100 |
| 2024-07-09 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2024-07-08 | 454.00 | 478.00 | 454.00 | 478.00 | 478.00 | 1,800 |
| 2024-07-05 | 478.00 | 478.00 | 440.00 | 454.00 | 454.00 | 9,700 |
| 2024-07-04 | 498.00 | 498.00 | 486.00 | 494.00 | 494.00 | 18,900 |
| 2024-07-03 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 4,800 |
| 2024-07-02 | 474.00 | 480.00 | 474.00 | 480.00 | 480.00 | 4,200 |
| 2024-07-01 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 100 |
| 2024-06-28 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 100 |
| 2024-06-27 | 472.00 | 474.00 | 472.00 | 472.00 | 472.00 | 3,500 |
| 2024-06-26 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 10,000 |
| 2024-06-25 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2024-06-24 | 456.00 | 472.00 | 450.00 | 472.00 | 472.00 | 8,600 |
| 2024-06-21 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1,900 |
| 2024-06-20 | 444.00 | 474.00 | 444.00 | 474.00 | 474.00 | 11,200 |
| 2024-06-19 | 422.00 | 438.00 | 422.00 | 438.00 | 438.00 | 500 |
| 2024-06-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 500 |
| 2024-06-13 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 500 |
| 2024-06-12 | 446.00 | 446.00 | 444.00 | 444.00 | 444.00 | 300 |
| 2024-06-11 | 446.00 | 452.00 | 444.00 | 452.00 | 452.00 | 1,000 |
| 2024-06-10 | 452.00 | 452.00 | 446.00 | 446.00 | 446.00 | 400 |
| 2024-06-07 | 442.00 | 466.00 | 442.00 | 456.00 | 456.00 | 1,200 |
| 2024-06-06 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 800 |
| 2024-06-05 | 454.00 | 454.00 | 442.00 | 448.00 | 448.00 | 1,100 |
| 2024-06-04 | 444.00 | 452.00 | 444.00 | 446.00 | 446.00 | 2,400 |
| 2024-06-03 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 300 |
| 2024-05-31 | 442.00 | 470.00 | 432.00 | 470.00 | 470.00 | 14,400 |
| 2024-05-30 | 448.00 | 454.00 | 434.00 | 434.00 | 434.00 | 900 |
| 2024-05-29 | 438.00 | 456.00 | 438.00 | 440.00 | 440.00 | 1,400 |
| 2024-05-28 | 464.00 | 464.00 | 396.00 | 436.00 | 436.00 | 1,200 |
| 2024-05-27 | 468.00 | 468.00 | 448.00 | 464.00 | 464.00 | 700 |
| 2024-05-22 | 438.00 | 474.00 | 432.00 | 474.00 | 474.00 | 5,800 |
| 2024-05-21 | 454.00 | 470.00 | 454.00 | 460.00 | 460.00 | 800 |
| 2024-05-20 | 436.00 | 460.00 | 428.00 | 460.00 | 460.00 | 31,200 |
| 2024-05-17 | 438.00 | 460.00 | 434.00 | 434.00 | 434.00 | 300 |
| 2024-05-16 | 466.00 | 474.00 | 416.00 | 440.00 | 440.00 | 5,000 |
| 2024-05-15 | 450.00 | 474.00 | 432.00 | 474.00 | 474.00 | 3,400 |
| 2024-05-14 | 474.00 | 474.00 | 434.00 | 458.00 | 458.00 | 600 |
| 2024-05-13 | 430.00 | 466.00 | 430.00 | 466.00 | 466.00 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-10 | 9.4300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.