Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 484.00 | 498.00 | 470.00 | 480.00 | 480.00 | 10,100 |
| 2023-08-03 | 464.00 | 500.00 | 458.00 | 486.00 | 486.00 | 27,300 |
| 2023-08-02 | 456.00 | 468.00 | 454.00 | 468.00 | 468.00 | 2,400 |
| 2023-08-01 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 300 |
| 2023-07-31 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 1,200 |
| 2023-07-28 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 100 |
| 2023-07-27 | 460.00 | 462.00 | 450.00 | 456.00 | 456.00 | 2,200 |
| 2023-07-26 | 472.00 | 476.00 | 452.00 | 458.00 | 458.00 | 10,400 |
| 2023-07-25 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 7,600 |
| 2023-07-24 | 476.00 | 484.00 | 448.00 | 478.00 | 478.00 | 47,800 |
| 2023-07-21 | 474.00 | 480.00 | 460.00 | 476.00 | 476.00 | 2,500 |
| 2023-07-20 | 458.00 | 458.00 | 454.00 | 458.00 | 458.00 | 2,200 |
| 2023-07-18 | 476.00 | 476.00 | 456.00 | 456.00 | 456.00 | 5,800 |
| 2023-07-17 | 470.00 | 470.00 | 454.00 | 462.00 | 462.00 | 3,300 |
| 2023-07-14 | 468.00 | 505.00 | 450.00 | 450.00 | 450.00 | 20,900 |
| 2023-07-13 | 450.00 | 494.00 | 450.00 | 466.00 | 466.00 | 30,800 |
| 2023-07-12 | 466.00 | 474.00 | 450.00 | 450.00 | 450.00 | 10,300 |
| 2023-07-11 | 450.00 | 470.00 | 450.00 | 452.00 | 452.00 | 2,700 |
| 2023-07-10 | 464.00 | 478.00 | 450.00 | 450.00 | 450.00 | 14,400 |
| 2023-07-07 | 430.00 | 510.00 | 430.00 | 444.00 | 444.00 | 23,300 |
| 2023-07-06 | 446.00 | 452.00 | 442.00 | 444.00 | 444.00 | 5,900 |
| 2023-07-05 | 452.00 | 472.00 | 440.00 | 442.00 | 442.00 | 14,200 |
| 2023-07-04 | 458.00 | 488.00 | 438.00 | 442.00 | 442.00 | 15,100 |
| 2023-07-03 | 500.00 | 500.00 | 438.00 | 438.00 | 438.00 | 111,900 |
| 2023-06-27 | 560.00 | 700.00 | 488.00 | 515.00 | 515.00 | 116,500 |
| 2023-06-26 | 474.00 | 570.00 | 470.00 | 570.00 | 570.00 | 67,600 |
| 2023-06-23 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2023-06-22 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 400 |
| 2023-06-21 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 300 |
| 2023-06-20 | 460.00 | 472.00 | 460.00 | 472.00 | 472.00 | 700 |
| 2023-06-19 | 472.00 | 478.00 | 468.00 | 478.00 | 478.00 | 1,000 |
| 2023-06-16 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 100 |
| 2023-06-15 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 200 |
| 2023-06-14 | 458.00 | 480.00 | 452.00 | 480.00 | 480.00 | 5,000 |
| 2023-06-13 | 470.00 | 470.00 | 464.00 | 464.00 | 464.00 | 2,700 |
| 2023-06-12 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | 900 |
| 2023-06-09 | 474.00 | 474.00 | 472.00 | 472.00 | 472.00 | 600 |
| 2023-06-08 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-06-07 | 480.00 | 490.00 | 478.00 | 480.00 | 480.00 | 1,900 |
| 2023-06-06 | 410.00 | 496.00 | 400.00 | 480.00 | 480.00 | 28,400 |
| 2023-06-05 | 480.00 | 480.00 | 410.00 | 410.00 | 410.00 | 2,500 |
| 2023-05-31 | 486.00 | 500.00 | 480.00 | 480.00 | 480.00 | 1,000 |
| 2023-05-30 | 515.00 | 515.00 | 480.00 | 480.00 | 480.00 | 3,300 |
| 2023-05-29 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 1,400 |
| 2023-05-26 | 480.00 | 550.00 | 480.00 | 550.00 | 550.00 | 21,700 |
| 2023-05-25 | 480.00 | 498.00 | 480.00 | 480.00 | 480.00 | 7,200 |
| 2023-05-24 | 498.00 | 505.00 | 462.00 | 462.00 | 462.00 | 2,100 |
| 2023-05-23 | 480.00 | 510.00 | 458.00 | 476.00 | 476.00 | 14,800 |
| 2023-05-22 | 515.00 | 515.00 | 484.00 | 484.00 | 484.00 | 21,500 |
| 2023-05-19 | 550.00 | 680.00 | 510.00 | 520.00 | 520.00 | 207,200 |
| 2023-05-17 | 545.00 | 700.00 | 545.00 | 545.00 | 545.00 | 8,600 |
| 2023-05-16 | 496.00 | 585.00 | 482.00 | 585.00 | 585.00 | 1,600 |
| 2023-05-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-05-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-05-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2023-05-10 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2023-05-09 | 555.00 | 555.00 | 486.00 | 486.00 | 486.00 | 800 |
| 2023-05-08 | 480.00 | 490.00 | 480.00 | 488.00 | 488.00 | 1,900 |
| 2023-05-05 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 100 |
| 2023-05-04 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 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.