Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 488.00 | 490.00 | 468.00 | 482.00 | 482.00 | 11,800 |
| 2024-01-25 | 450.00 | 482.00 | 390.00 | 464.00 | 464.00 | 72,100 |
| 2024-01-24 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-01-23 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 300 |
| 2024-01-22 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 17,100 |
| 2024-01-19 | 470.00 | 500.00 | 470.00 | 500.00 | 500.00 | 500 |
| 2024-01-18 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-01-17 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 2,000 |
| 2024-01-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 300 |
| 2024-01-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2024-01-12 | 510.00 | 510.00 | 492.00 | 510.00 | 510.00 | 1,200 |
| 2024-01-11 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 1,300 |
| 2024-01-10 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 400 |
| 2024-01-09 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 600 |
| 2024-01-08 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
| 2024-01-05 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 10,600 |
| 2024-01-04 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 3,900 |
| 2024-01-03 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | 400 |
| 2024-01-02 | 600.00 | 600.00 | 530.00 | 530.00 | 530.00 | 9,600 |
| 2023-12-29 | 525.00 | 600.00 | 510.00 | 600.00 | 600.00 | 190,300 |
| 2023-12-28 | 492.00 | 580.00 | 492.00 | 525.00 | 525.00 | 58,200 |
| 2023-12-27 | 515.00 | 515.00 | 490.00 | 505.00 | 505.00 | 11,500 |
| 2023-12-22 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 2,500 |
| 2023-12-21 | 494.00 | 510.00 | 488.00 | 505.00 | 505.00 | 6,300 |
| 2023-12-20 | 510.00 | 540.00 | 500.00 | 510.00 | 510.00 | 4,200 |
| 2023-12-19 | 505.00 | 610.00 | 494.00 | 500.00 | 500.00 | 46,800 |
| 2023-12-18 | 494.00 | 510.00 | 488.00 | 500.00 | 500.00 | 1,800 |
| 2023-12-15 | 476.00 | 625.00 | 476.00 | 494.00 | 494.00 | 91,100 |
| 2023-12-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-12-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2023-12-12 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | 400 |
| 2023-12-11 | 515.00 | 515.00 | 482.00 | 500.00 | 500.00 | 36,500 |
| 2023-12-08 | 486.00 | 500.00 | 486.00 | 498.00 | 498.00 | 1,200 |
| 2023-12-07 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 2,500 |
| 2023-12-06 | 496.00 | 496.00 | 486.00 | 486.00 | 486.00 | 10,800 |
| 2023-12-05 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-12-04 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 2,700 |
| 2023-12-01 | 510.00 | 515.00 | 494.00 | 505.00 | 505.00 | 3,800 |
| 2023-11-30 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 6,700 |
| 2023-11-29 | 498.00 | 515.00 | 498.00 | 500.00 | 500.00 | 2,500 |
| 2023-11-28 | 505.00 | 510.00 | 490.00 | 505.00 | 505.00 | 22,700 |
| 2023-11-27 | 476.00 | 530.00 | 476.00 | 486.00 | 486.00 | 32,800 |
| 2023-11-24 | 505.00 | 515.00 | 482.00 | 500.00 | 500.00 | 4,000 |
| 2023-11-23 | 515.00 | 545.00 | 430.00 | 505.00 | 505.00 | 47,900 |
| 2023-11-22 | 490.00 | 520.00 | 490.00 | 515.00 | 515.00 | 125,100 |
| 2023-11-21 | 482.00 | 492.00 | 462.00 | 492.00 | 492.00 | 6,900 |
| 2023-11-20 | 484.00 | 484.00 | 482.00 | 484.00 | 484.00 | 1,100 |
| 2023-11-17 | 490.00 | 490.00 | 480.00 | 482.00 | 482.00 | 7,300 |
| 2023-11-16 | 482.00 | 510.00 | 474.00 | 480.00 | 480.00 | 6,200 |
| 2023-11-15 | 488.00 | 488.00 | 472.00 | 482.00 | 482.00 | 20,500 |
| 2023-11-14 | 472.00 | 488.00 | 472.00 | 482.00 | 482.00 | 18,800 |
| 2023-11-13 | 488.00 | 488.00 | 472.00 | 472.00 | 472.00 | 4,600 |
| 2023-11-10 | 480.00 | 530.00 | 446.00 | 474.00 | 474.00 | 61,400 |
| 2023-11-09 | 478.00 | 540.00 | 434.00 | 434.00 | 434.00 | 31,900 |
| 2023-11-08 | 430.00 | 470.00 | 412.00 | 470.00 | 470.00 | 12,800 |
| 2023-11-07 | 426.00 | 484.00 | 426.00 | 436.00 | 436.00 | 17,500 |
| 2023-11-06 | 488.00 | 505.00 | 390.00 | 422.00 | 422.00 | 164,100 |
| 2023-11-03 | 496.00 | 496.00 | 470.00 | 488.00 | 488.00 | 16,300 |
| 2023-11-02 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 1,400 |
| 2023-11-01 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | 2,800 |
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.