Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 500 |
| 2023-01-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-01-24 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 100 |
| 2023-01-20 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-01-19 | 530.00 | 575.00 | 530.00 | 575.00 | 575.00 | 600 |
| 2023-01-18 | 545.00 | 575.00 | 545.00 | 545.00 | 545.00 | 3,000 |
| 2023-01-17 | 510.00 | 595.00 | 510.00 | 535.00 | 535.00 | 2,200 |
| 2023-01-16 | 540.00 | 595.00 | 540.00 | 545.00 | 545.00 | 2,300 |
| 2023-01-13 | 530.00 | 570.00 | 530.00 | 570.00 | 570.00 | 500 |
| 2023-01-12 | 580.00 | 635.00 | 555.00 | 555.00 | 555.00 | 6,000 |
| 2023-01-11 | 505.00 | 540.00 | 505.00 | 540.00 | 540.00 | 6,000 |
| 2023-01-10 | 545.00 | 640.00 | 540.00 | 540.00 | 540.00 | 3,500 |
| 2023-01-09 | 575.00 | 575.00 | 525.00 | 540.00 | 540.00 | 1,200 |
| 2023-01-06 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 300 |
| 2023-01-05 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 2,300 |
| 2023-01-04 | 625.00 | 625.00 | 600.00 | 600.00 | 600.00 | 2,500 |
| 2023-01-03 | 650.00 | 655.00 | 625.00 | 645.00 | 645.00 | 794,800 |
| 2023-01-02 | 675.00 | 675.00 | 630.00 | 670.00 | 670.00 | 16,100 |
| 2022-12-30 | 520.00 | 680.00 | 520.00 | 675.00 | 675.00 | 112,400 |
| 2022-12-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-12-28 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 1,000 |
| 2022-12-27 | 580.00 | 580.00 | 555.00 | 555.00 | 555.00 | 300 |
| 2022-12-26 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 400 |
| 2022-12-23 | 605.00 | 620.00 | 605.00 | 605.00 | 605.00 | 1,100 |
| 2022-12-22 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-12-21 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-12-20 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-12-19 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 200 |
| 2022-12-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 100 |
| 2022-12-15 | 545.00 | 585.00 | 545.00 | 585.00 | 585.00 | 300 |
| 2022-12-14 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 3,300 |
| 2022-12-13 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | 2,000 |
| 2022-12-12 | 600.00 | 600.00 | 550.00 | 590.00 | 590.00 | 3,600 |
| 2022-12-09 | 625.00 | 700.00 | 590.00 | 590.00 | 590.00 | 46,500 |
| 2022-12-08 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 8,700 |
| 2022-12-07 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1,400 |
| 2022-12-06 | 620.00 | 630.00 | 600.00 | 630.00 | 630.00 | 6,500 |
| 2022-12-05 | 575.00 | 610.00 | 555.00 | 610.00 | 610.00 | 11,900 |
| 2022-12-02 | 590.00 | 640.00 | 550.00 | 595.00 | 595.00 | 37,400 |
| 2022-12-01 | 486.00 | 590.00 | 486.00 | 590.00 | 590.00 | 13,000 |
| 2022-11-30 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 100 |
| 2022-11-29 | 478.00 | 478.00 | 456.00 | 476.00 | 476.00 | 1,200 |
| 2022-11-28 | 492.00 | 492.00 | 462.00 | 478.00 | 478.00 | 10,900 |
| 2022-11-25 | 492.00 | 496.00 | 492.00 | 496.00 | 496.00 | 1,200 |
| 2022-11-24 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 200 |
| 2022-11-23 | 498.00 | 498.00 | 494.00 | 498.00 | 498.00 | 2,200 |
| 2022-11-22 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 3,600 |
| 2022-11-21 | 484.00 | 515.00 | 478.00 | 498.00 | 498.00 | 21,300 |
| 2022-11-18 | 535.00 | 535.00 | 498.00 | 498.00 | 498.00 | 15,900 |
| 2022-11-17 | 590.00 | 590.00 | 530.00 | 535.00 | 535.00 | 17,600 |
| 2022-11-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 6,500 |
| 2022-11-15 | 560.00 | 620.00 | 555.00 | 605.00 | 605.00 | 21,800 |
| 2022-11-14 | 630.00 | 630.00 | 595.00 | 595.00 | 595.00 | 300 |
| 2022-11-11 | 570.00 | 625.00 | 535.00 | 610.00 | 610.00 | 13,500 |
| 2022-11-10 | 595.00 | 595.00 | 555.00 | 570.00 | 570.00 | 15,400 |
| 2022-11-09 | 595.00 | 630.00 | 555.00 | 595.00 | 595.00 | 4,000 |
| 2022-11-08 | 605.00 | 645.00 | 595.00 | 595.00 | 595.00 | 10,600 |
| 2022-11-07 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 3,700 |
| 2022-11-04 | 605.00 | 700.00 | 600.00 | 680.00 | 680.00 | 9,800 |
| 2022-11-03 | 645.00 | 645.00 | 610.00 | 645.00 | 645.00 | 1,500 |
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.