Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 670.00 | 670.00 | 670.00 | 670.00 | 662.82 | 0 |
| 2022-08-08 | 670.00 | 670.00 | 670.00 | 670.00 | 662.82 | 0 |
| 2022-08-05 | 680.00 | 680.00 | 670.00 | 670.00 | 662.82 | 3,200 |
| 2022-08-04 | 640.00 | 640.00 | 630.00 | 640.00 | 633.14 | 1,100 |
| 2022-08-03 | 635.00 | 670.00 | 620.00 | 670.00 | 662.82 | 400 |
| 2022-08-02 | 670.00 | 670.00 | 630.00 | 635.00 | 628.20 | 500 |
| 2022-08-01 | 670.00 | 670.00 | 670.00 | 670.00 | 662.82 | 0 |
| 2022-07-29 | 670.00 | 670.00 | 625.00 | 670.00 | 662.82 | 9,000 |
| 2022-07-28 | 610.00 | 670.00 | 605.00 | 670.00 | 662.82 | 1,100 |
| 2022-07-27 | 670.00 | 670.00 | 625.00 | 630.00 | 623.25 | 3,600 |
| 2022-07-26 | 670.00 | 670.00 | 670.00 | 670.00 | 662.82 | 1,200 |
| 2022-07-25 | 645.00 | 670.00 | 645.00 | 670.00 | 662.82 | 2,000 |
| 2022-07-22 | 645.00 | 645.00 | 645.00 | 645.00 | 638.09 | 300 |
| 2022-07-21 | 670.00 | 670.00 | 670.00 | 670.00 | 662.82 | 1,200 |
| 2022-07-20 | 610.00 | 670.00 | 610.00 | 670.00 | 662.82 | 2,600 |
| 2022-07-19 | 655.00 | 655.00 | 610.00 | 610.00 | 603.46 | 3,000 |
| 2022-07-18 | 655.00 | 655.00 | 655.00 | 655.00 | 647.98 | 0 |
| 2022-07-15 | 655.00 | 655.00 | 655.00 | 655.00 | 647.98 | 0 |
| 2022-07-14 | 655.00 | 655.00 | 655.00 | 655.00 | 647.98 | 100 |
| 2022-07-13 | 615.00 | 655.00 | 610.00 | 655.00 | 647.98 | 2,800 |
| 2022-07-12 | 650.00 | 650.00 | 650.00 | 650.00 | 643.03 | 600 |
| 2022-07-11 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 0 |
| 2022-07-08 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 2,000 |
| 2022-07-07 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 0 |
| 2022-07-06 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 0 |
| 2022-07-05 | 660.00 | 660.00 | 615.00 | 660.00 | 652.93 | 1,900 |
| 2022-07-04 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 0 |
| 2022-07-01 | 660.00 | 660.00 | 620.00 | 660.00 | 652.93 | 13,500 |
| 2022-06-30 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 0 |
| 2022-06-29 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 1,100 |
| 2022-06-28 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 0 |
| 2022-06-27 | 660.00 | 660.00 | 650.00 | 660.00 | 652.93 | 17,300 |
| 2022-06-24 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 100 |
| 2022-06-23 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 0 |
| 2022-06-22 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 700 |
| 2022-06-21 | 660.00 | 660.00 | 660.00 | 660.00 | 652.93 | 5,500 |
| 2022-06-20 | 605.00 | 660.00 | 605.00 | 660.00 | 652.93 | 12,400 |
| 2022-06-17 | 605.00 | 605.00 | 605.00 | 605.00 | 598.52 | 900 |
| 2022-06-16 | 540.00 | 620.00 | 540.00 | 620.00 | 613.36 | 2,400 |
| 2022-06-15 | 570.00 | 575.00 | 570.00 | 575.00 | 568.84 | 5,400 |
| 2022-06-14 | 570.00 | 570.00 | 570.00 | 570.00 | 563.89 | 5,800 |
| 2022-06-13 | 570.00 | 570.00 | 570.00 | 570.00 | 563.89 | 0 |
| 2022-06-10 | 535.00 | 570.00 | 500.00 | 570.00 | 563.89 | 14,300 |
| 2022-06-09 | 535.00 | 535.00 | 535.00 | 535.00 | 529.27 | 2,100 |
| 2022-06-08 | 535.00 | 535.00 | 515.00 | 535.00 | 529.27 | 12,600 |
| 2022-06-07 | 560.00 | 565.00 | 535.00 | 535.00 | 529.27 | 62,300 |
| 2022-06-06 | 490.00 | 535.00 | 462.00 | 535.00 | 529.27 | 701,800 |
| 2022-06-03 | 470.00 | 490.00 | 428.00 | 490.00 | 484.75 | 47,000 |
| 2022-06-02 | 454.00 | 460.00 | 434.00 | 460.00 | 455.07 | 500 |
| 2022-05-31 | 458.00 | 458.00 | 454.00 | 454.00 | 449.14 | 400 |
| 2022-05-30 | 456.00 | 470.00 | 454.00 | 454.00 | 449.14 | 3,200 |
| 2022-05-27 | 456.00 | 456.00 | 456.00 | 456.00 | 451.11 | 100 |
| 2022-05-25 | 462.00 | 462.00 | 456.00 | 456.00 | 451.11 | 4,600 |
| 2022-05-24 | 472.00 | 472.00 | 460.00 | 460.00 | 455.07 | 3,600 |
| 2022-05-23 | 438.00 | 462.00 | 432.00 | 462.00 | 457.05 | 56,600 |
| 2022-05-20 | 446.00 | 446.00 | 420.00 | 420.00 | 415.50 | 2,000 |
| 2022-05-19 | 448.00 | 448.00 | 448.00 | 448.00 | 443.20 | 0 |
| 2022-05-18 | 458.00 | 458.00 | 418.00 | 448.00 | 443.20 | 1,800 |
| 2022-05-17 | 414.00 | 440.00 | 400.00 | 418.00 | 413.52 | 4,300 |
| 2022-05-13 | 434.00 | 434.00 | 408.00 | 414.00 | 409.56 | 3,200 |
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.