Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 555.00 | 645.00 | 555.00 | 645.00 | 645.00 | 39,300 |
| 2022-11-01 | 635.00 | 635.00 | 595.00 | 595.00 | 595.00 | 19,600 |
| 2022-10-31 | 680.00 | 680.00 | 635.00 | 635.00 | 635.00 | 21,800 |
| 2022-10-28 | 730.00 | 765.00 | 680.00 | 680.00 | 680.00 | 56,600 |
| 2022-10-27 | 735.00 | 740.00 | 730.00 | 730.00 | 730.00 | 1,700 |
| 2022-10-26 | 760.00 | 780.00 | 735.00 | 780.00 | 780.00 | 8,900 |
| 2022-10-25 | 805.00 | 805.00 | 760.00 | 785.00 | 785.00 | 10,100 |
| 2022-10-24 | 875.00 | 875.00 | 815.00 | 815.00 | 815.00 | 7,900 |
| 2022-10-21 | 865.00 | 930.00 | 865.00 | 875.00 | 875.00 | 7,400 |
| 2022-10-20 | 825.00 | 930.00 | 825.00 | 930.00 | 930.00 | 7,100 |
| 2022-10-19 | 810.00 | 945.00 | 805.00 | 885.00 | 885.00 | 4,400 |
| 2022-10-18 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-10-17 | 835.00 | 865.00 | 835.00 | 865.00 | 865.00 | 2,300 |
| 2022-10-14 | 885.00 | 890.00 | 835.00 | 890.00 | 890.00 | 3,100 |
| 2022-10-13 | 820.00 | 890.00 | 820.00 | 890.00 | 890.00 | 1,800 |
| 2022-10-12 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 200 |
| 2022-10-11 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2022-10-10 | 865.00 | 880.00 | 865.00 | 875.00 | 875.00 | 4,000 |
| 2022-10-07 | 905.00 | 905.00 | 845.00 | 880.00 | 870.57 | 40,800 |
| 2022-10-06 | 895.00 | 910.00 | 895.00 | 905.00 | 895.30 | 2,600 |
| 2022-10-05 | 900.00 | 900.00 | 850.00 | 900.00 | 890.36 | 6,200 |
| 2022-10-04 | 890.00 | 900.00 | 890.00 | 900.00 | 890.36 | 5,900 |
| 2022-10-03 | 910.00 | 910.00 | 885.00 | 890.00 | 880.46 | 9,200 |
| 2022-09-30 | 915.00 | 915.00 | 895.00 | 895.00 | 885.41 | 300 |
| 2022-09-29 | 855.00 | 915.00 | 855.00 | 915.00 | 905.19 | 1,300 |
| 2022-09-28 | 915.00 | 915.00 | 915.00 | 915.00 | 905.19 | 300 |
| 2022-09-27 | 915.00 | 915.00 | 915.00 | 915.00 | 905.19 | 0 |
| 2022-09-26 | 875.00 | 915.00 | 875.00 | 915.00 | 905.19 | 2,100 |
| 2022-09-23 | 925.00 | 925.00 | 925.00 | 925.00 | 915.09 | 0 |
| 2022-09-22 | 925.00 | 925.00 | 925.00 | 925.00 | 915.09 | 0 |
| 2022-09-21 | 925.00 | 925.00 | 925.00 | 925.00 | 915.09 | 0 |
| 2022-09-20 | 900.00 | 925.00 | 900.00 | 925.00 | 915.09 | 200 |
| 2022-09-19 | 840.00 | 910.00 | 840.00 | 910.00 | 900.25 | 200 |
| 2022-09-16 | 885.00 | 885.00 | 885.00 | 885.00 | 875.52 | 0 |
| 2022-09-15 | 885.00 | 885.00 | 885.00 | 885.00 | 875.52 | 0 |
| 2022-09-14 | 885.00 | 885.00 | 885.00 | 885.00 | 875.52 | 100 |
| 2022-09-13 | 885.00 | 885.00 | 885.00 | 885.00 | 875.52 | 0 |
| 2022-09-12 | 885.00 | 885.00 | 885.00 | 885.00 | 875.52 | 100 |
| 2022-09-09 | 830.00 | 885.00 | 780.00 | 885.00 | 875.52 | 3,400 |
| 2022-09-08 | 830.00 | 920.00 | 805.00 | 835.00 | 826.05 | 2,100 |
| 2022-09-07 | 795.00 | 840.00 | 790.00 | 840.00 | 831.00 | 2,200 |
| 2022-09-06 | 790.00 | 890.00 | 785.00 | 800.00 | 791.43 | 44,400 |
| 2022-09-05 | 840.00 | 840.00 | 840.00 | 840.00 | 831.00 | 0 |
| 2022-09-02 | 840.00 | 840.00 | 840.00 | 840.00 | 831.00 | 0 |
| 2022-09-01 | 840.00 | 840.00 | 840.00 | 840.00 | 831.00 | 300 |
| 2022-08-31 | 780.00 | 825.00 | 780.00 | 825.00 | 816.16 | 1,100 |
| 2022-08-30 | 720.00 | 780.00 | 720.00 | 780.00 | 771.64 | 600 |
| 2022-08-29 | 720.00 | 720.00 | 720.00 | 720.00 | 712.28 | 0 |
| 2022-08-26 | 720.00 | 720.00 | 720.00 | 720.00 | 712.28 | 600 |
| 2022-08-25 | 645.00 | 690.00 | 645.00 | 690.00 | 682.61 | 300 |
| 2022-08-24 | 760.00 | 760.00 | 670.00 | 670.00 | 662.82 | 1,500 |
| 2022-08-23 | 645.00 | 720.00 | 645.00 | 720.00 | 712.28 | 1,200 |
| 2022-08-22 | 690.00 | 690.00 | 690.00 | 690.00 | 682.61 | 0 |
| 2022-08-19 | 655.00 | 690.00 | 655.00 | 690.00 | 682.61 | 600 |
| 2022-08-18 | 680.00 | 680.00 | 680.00 | 680.00 | 672.71 | 0 |
| 2022-08-16 | 640.00 | 680.00 | 630.00 | 680.00 | 672.71 | 1,000 |
| 2022-08-15 | 670.00 | 670.00 | 625.00 | 670.00 | 662.82 | 500 |
| 2022-08-12 | 670.00 | 670.00 | 670.00 | 670.00 | 662.82 | 0 |
| 2022-08-11 | 670.00 | 670.00 | 670.00 | 670.00 | 662.82 | 0 |
| 2022-08-10 | 670.00 | 670.00 | 670.00 | 670.00 | 662.82 | 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.