Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 470.00 | 470.00 | 446.00 | 446.00 | 446.00 | 800 |
| 2023-05-02 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 700 |
| 2023-04-28 | 505.00 | 505.00 | 470.00 | 482.00 | 482.00 | 1,300 |
| 2023-04-27 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| 2023-04-26 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| 2023-04-18 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-04-17 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 400 |
| 2023-04-14 | 482.00 | 498.00 | 482.00 | 498.00 | 498.00 | 1,100 |
| 2023-04-13 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2023-04-12 | 470.00 | 478.00 | 470.00 | 478.00 | 478.00 | 200 |
| 2023-04-11 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 900 |
| 2023-04-10 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 100 |
| 2023-04-06 | 490.00 | 490.00 | 474.00 | 478.00 | 478.00 | 700 |
| 2023-04-05 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-04-04 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 700 |
| 2023-04-03 | 525.00 | 535.00 | 500.00 | 505.00 | 505.00 | 1,800 |
| 2023-03-31 | 505.00 | 600.00 | 490.00 | 525.00 | 525.00 | 1,400 |
| 2023-03-30 | 540.00 | 540.00 | 515.00 | 525.00 | 525.00 | 1,500 |
| 2023-03-29 | 480.00 | 600.00 | 470.00 | 540.00 | 540.00 | 3,900 |
| 2023-03-28 | 474.00 | 500.00 | 474.00 | 500.00 | 500.00 | 1,200 |
| 2023-03-27 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 500 |
| 2023-03-24 | 488.00 | 494.00 | 488.00 | 494.00 | 494.00 | 200 |
| 2023-03-21 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-03-20 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | 1,000 |
| 2023-03-17 | 472.00 | 474.00 | 472.00 | 472.00 | 472.00 | 2,100 |
| 2023-03-16 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 300 |
| 2023-03-15 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2023-03-14 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 100 |
| 2023-03-13 | 490.00 | 490.00 | 468.00 | 468.00 | 468.00 | 300 |
| 2023-03-10 | 525.00 | 525.00 | 490.00 | 490.00 | 490.00 | 4,200 |
| 2023-03-09 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 300 |
| 2023-03-08 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 200 |
| 2023-03-07 | 515.00 | 525.00 | 484.00 | 510.00 | 510.00 | 1,500 |
| 2023-03-06 | 525.00 | 525.00 | 488.00 | 515.00 | 515.00 | 300 |
| 2023-03-03 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-03-02 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-03-01 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-02-28 | 535.00 | 535.00 | 505.00 | 510.00 | 510.00 | 300 |
| 2023-02-27 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| 2023-02-24 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| 2023-02-23 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 600 |
| 2023-02-22 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| 2023-02-21 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 400 |
| 2023-02-20 | 565.00 | 590.00 | 545.00 | 590.00 | 590.00 | 2,900 |
| 2023-02-17 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 1,500 |
| 2023-02-16 | 545.00 | 570.00 | 535.00 | 570.00 | 570.00 | 1,100 |
| 2023-02-15 | 535.00 | 580.00 | 535.00 | 575.00 | 575.00 | 900 |
| 2023-02-14 | 515.00 | 540.00 | 515.00 | 540.00 | 540.00 | 1,800 |
| 2023-02-13 | 510.00 | 510.00 | 472.00 | 490.00 | 490.00 | 1,000 |
| 2023-02-10 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2023-02-09 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,300 |
| 2023-02-08 | 565.00 | 570.00 | 530.00 | 530.00 | 530.00 | 11,600 |
| 2023-02-07 | 560.00 | 600.00 | 525.00 | 565.00 | 565.00 | 4,800 |
| 2023-02-06 | 525.00 | 585.00 | 525.00 | 525.00 | 525.00 | 8,000 |
| 2023-02-03 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 4,000 |
| 2023-02-02 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2,900 |
| 2023-02-01 | 595.00 | 595.00 | 555.00 | 555.00 | 555.00 | 6,800 |
| 2023-01-31 | 520.00 | 600.00 | 505.00 | 595.00 | 595.00 | 13,000 |
| 2023-01-30 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 500 |
| 2023-01-27 | 535.00 | 595.00 | 535.00 | 570.00 | 570.00 | 1,400 |
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.