Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 498.00 | 515.00 | 492.00 | 498.00 | 498.00 | 2,100 |
| 2023-10-30 | 505.00 | 540.00 | 494.00 | 498.00 | 498.00 | 23,900 |
| 2023-10-27 | 505.00 | 530.00 | 505.00 | 530.00 | 530.00 | 7,300 |
| 2023-10-26 | 535.00 | 555.00 | 500.00 | 540.00 | 540.00 | 11,100 |
| 2023-10-25 | 510.00 | 550.00 | 505.00 | 535.00 | 535.00 | 19,800 |
| 2023-10-24 | 525.00 | 545.00 | 496.00 | 510.00 | 510.00 | 11,900 |
| 2023-10-23 | 505.00 | 505.00 | 480.00 | 500.00 | 500.00 | 1,500 |
| 2023-10-20 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 1,200 |
| 2023-10-19 | 515.00 | 540.00 | 505.00 | 520.00 | 520.00 | 8,700 |
| 2023-10-18 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 10,800 |
| 2023-10-17 | 525.00 | 545.00 | 505.00 | 525.00 | 525.00 | 2,300 |
| 2023-10-16 | 520.00 | 535.00 | 498.00 | 525.00 | 525.00 | 8,300 |
| 2023-10-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 3,500 |
| 2023-10-12 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 6,200 |
| 2023-10-11 | 500.00 | 530.00 | 500.00 | 505.00 | 505.00 | 7,100 |
| 2023-10-10 | 520.00 | 530.00 | 498.00 | 500.00 | 500.00 | 5,500 |
| 2023-10-09 | 525.00 | 550.00 | 492.00 | 492.00 | 492.00 | 17,800 |
| 2023-10-06 | 570.00 | 570.00 | 490.00 | 525.00 | 525.00 | 10,600 |
| 2023-10-05 | 510.00 | 590.00 | 510.00 | 530.00 | 530.00 | 80,500 |
| 2023-10-04 | 482.00 | 515.00 | 482.00 | 490.00 | 490.00 | 2,400 |
| 2023-10-03 | 490.00 | 520.00 | 488.00 | 510.00 | 510.00 | 10,300 |
| 2023-10-02 | 480.00 | 540.00 | 478.00 | 515.00 | 515.00 | 15,400 |
| 2023-09-29 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 4,700 |
| 2023-09-27 | 494.00 | 500.00 | 480.00 | 480.00 | 480.00 | 4,200 |
| 2023-09-26 | 478.00 | 510.00 | 478.00 | 478.00 | 478.00 | 18,200 |
| 2023-09-25 | 490.00 | 490.00 | 474.00 | 488.00 | 488.00 | 14,400 |
| 2023-09-22 | 490.00 | 494.00 | 470.00 | 490.00 | 490.00 | 46,300 |
| 2023-09-21 | 520.00 | 575.00 | 490.00 | 500.00 | 500.00 | 50,600 |
| 2023-09-20 | 550.00 | 555.00 | 510.00 | 515.00 | 515.00 | 29,200 |
| 2023-09-19 | 665.00 | 665.00 | 520.00 | 550.00 | 550.00 | 200,300 |
| 2023-09-18 | 690.00 | 805.00 | 630.00 | 690.00 | 690.00 | 176,000 |
| 2023-09-15 | 600.00 | 760.00 | 535.00 | 650.00 | 650.00 | 270,200 |
| 2023-09-14 | 470.00 | 625.00 | 470.00 | 615.00 | 615.00 | 194,100 |
| 2023-09-13 | 470.00 | 510.00 | 460.00 | 500.00 | 500.00 | 12,700 |
| 2023-09-12 | 470.00 | 482.00 | 470.00 | 480.00 | 480.00 | 8,800 |
| 2023-09-11 | 464.00 | 482.00 | 464.00 | 480.00 | 480.00 | 8,400 |
| 2023-09-08 | 464.00 | 498.00 | 462.00 | 486.00 | 486.00 | 9,300 |
| 2023-09-07 | 448.00 | 484.00 | 448.00 | 464.00 | 464.00 | 11,400 |
| 2023-09-06 | 488.00 | 488.00 | 448.00 | 448.00 | 448.00 | 12,300 |
| 2023-09-05 | 456.00 | 498.00 | 450.00 | 488.00 | 488.00 | 26,300 |
| 2023-09-04 | 480.00 | 480.00 | 446.00 | 456.00 | 456.00 | 10,000 |
| 2023-09-01 | 444.00 | 490.00 | 438.00 | 490.00 | 490.00 | 34,300 |
| 2023-08-31 | 460.00 | 460.00 | 444.00 | 444.00 | 444.00 | 18,300 |
| 2023-08-30 | 466.00 | 468.00 | 460.00 | 460.00 | 460.00 | 4,100 |
| 2023-08-29 | 464.00 | 472.00 | 464.00 | 468.00 | 468.00 | 11,500 |
| 2023-08-28 | 500.00 | 500.00 | 464.00 | 464.00 | 464.00 | 21,100 |
| 2023-08-25 | 535.00 | 555.00 | 454.00 | 482.00 | 482.00 | 117,500 |
| 2023-08-24 | 500.00 | 605.00 | 500.00 | 530.00 | 530.00 | 276,400 |
| 2023-08-23 | 555.00 | 570.00 | 484.00 | 486.00 | 486.00 | 19,200 |
| 2023-08-22 | 615.00 | 690.00 | 515.00 | 515.00 | 515.00 | 155,000 |
| 2023-08-21 | 610.00 | 610.00 | 530.00 | 605.00 | 605.00 | 1,200 |
| 2023-08-18 | 575.00 | 615.00 | 575.00 | 610.00 | 610.00 | 8,100 |
| 2023-08-16 | 565.00 | 585.00 | 550.00 | 585.00 | 585.00 | 2,300 |
| 2023-08-15 | 550.00 | 590.00 | 505.00 | 585.00 | 585.00 | 11,700 |
| 2023-08-14 | 520.00 | 600.00 | 520.00 | 545.00 | 545.00 | 23,100 |
| 2023-08-11 | 515.00 | 585.00 | 500.00 | 575.00 | 575.00 | 30,100 |
| 2023-08-10 | 510.00 | 585.00 | 490.00 | 560.00 | 560.00 | 26,000 |
| 2023-08-09 | 490.00 | 590.00 | 470.00 | 498.00 | 498.00 | 125,400 |
| 2023-08-08 | 470.00 | 494.00 | 470.00 | 480.00 | 480.00 | 500 |
| 2023-08-07 | 490.00 | 492.00 | 464.00 | 490.00 | 490.00 | 9,600 |
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.