Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 488.00 | 488.00 | 392.00 | 476.00 | 476.00 | 700 |
| 2024-05-07 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-05-06 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 500 |
| 2024-05-03 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 300 |
| 2024-05-02 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 100 |
| 2024-04-30 | 478.00 | 478.00 | 430.00 | 478.00 | 478.00 | 600 |
| 2024-04-29 | 468.00 | 484.00 | 432.00 | 468.00 | 468.00 | 1,100 |
| 2024-04-26 | 430.00 | 474.00 | 414.00 | 474.00 | 474.00 | 12,300 |
| 2024-04-25 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-04-24 | 472.00 | 474.00 | 472.00 | 474.00 | 474.00 | 200 |
| 2024-04-23 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 700 |
| 2024-04-22 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 900 |
| 2024-04-19 | 458.00 | 470.00 | 458.00 | 470.00 | 470.00 | 300 |
| 2024-04-18 | 480.00 | 488.00 | 478.00 | 478.00 | 478.00 | 700 |
| 2024-04-17 | 478.00 | 486.00 | 412.00 | 476.00 | 476.00 | 2,200 |
| 2024-04-16 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 700 |
| 2024-04-05 | 476.00 | 476.00 | 470.00 | 474.00 | 474.00 | 900 |
| 2024-04-04 | 458.00 | 474.00 | 458.00 | 472.00 | 472.00 | 2,300 |
| 2024-04-03 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2024-04-02 | 460.00 | 476.00 | 456.00 | 476.00 | 476.00 | 10,300 |
| 2024-04-01 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,400 |
| 2024-03-28 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2024-03-27 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2024-03-26 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 200 |
| 2024-03-25 | 496.00 | 496.00 | 486.00 | 486.00 | 486.00 | 400 |
| 2024-03-22 | 468.00 | 496.00 | 452.00 | 496.00 | 496.00 | 20,200 |
| 2024-03-21 | 478.00 | 478.00 | 462.00 | 462.00 | 462.00 | 3,900 |
| 2024-03-20 | 390.00 | 500.00 | 390.00 | 480.00 | 480.00 | 19,300 |
| 2024-03-19 | 450.00 | 484.00 | 448.00 | 484.00 | 484.00 | 500 |
| 2024-03-18 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 300 |
| 2024-03-15 | 450.00 | 482.00 | 432.00 | 462.00 | 462.00 | 1,300 |
| 2024-03-14 | 450.00 | 470.00 | 450.00 | 470.00 | 470.00 | 300 |
| 2024-03-13 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 200 |
| 2024-03-08 | 476.00 | 476.00 | 464.00 | 476.00 | 476.00 | 600 |
| 2024-03-07 | 468.00 | 482.00 | 466.00 | 476.00 | 476.00 | 6,000 |
| 2024-03-06 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | 1,900 |
| 2024-03-05 | 486.00 | 496.00 | 470.00 | 472.00 | 472.00 | 3,500 |
| 2024-03-04 | 476.00 | 494.00 | 470.00 | 488.00 | 488.00 | 10,200 |
| 2024-03-01 | 498.00 | 500.00 | 476.00 | 480.00 | 480.00 | 12,000 |
| 2024-02-29 | 482.00 | 500.00 | 482.00 | 500.00 | 500.00 | 900 |
| 2024-02-28 | 496.00 | 498.00 | 478.00 | 498.00 | 498.00 | 6,000 |
| 2024-02-27 | 494.00 | 498.00 | 460.00 | 496.00 | 496.00 | 15,900 |
| 2024-02-26 | 540.00 | 585.00 | 472.00 | 500.00 | 500.00 | 62,500 |
| 2024-02-23 | 468.00 | 545.00 | 420.00 | 545.00 | 545.00 | 148,100 |
| 2024-02-22 | 466.00 | 466.00 | 438.00 | 438.00 | 438.00 | 5,800 |
| 2024-02-21 | 444.00 | 470.00 | 444.00 | 446.00 | 446.00 | 1,200 |
| 2024-02-20 | 474.00 | 474.00 | 440.00 | 444.00 | 444.00 | 12,200 |
| 2024-02-19 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 7,200 |
| 2024-02-16 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-02-15 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-02-13 | 464.00 | 474.00 | 464.00 | 474.00 | 474.00 | 3,400 |
| 2024-02-12 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 100 |
| 2024-02-07 | 474.00 | 476.00 | 474.00 | 476.00 | 476.00 | 600 |
| 2024-02-06 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2024-02-05 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 200 |
| 2024-02-02 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2024-02-01 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2024-01-31 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2024-01-30 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2024-01-29 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
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.