Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 434.00 | 434.00 | 408.00 | 414.00 | 409.56 | 3,200 |
| 2022-05-12 | 408.00 | 450.00 | 404.00 | 436.00 | 431.33 | 7,000 |
| 2022-05-11 | 436.00 | 438.00 | 404.00 | 424.00 | 419.46 | 6,000 |
| 2022-05-10 | 426.00 | 428.00 | 412.00 | 412.00 | 407.59 | 400 |
| 2022-05-09 | 436.00 | 460.00 | 428.00 | 428.00 | 423.41 | 2,200 |
| 2022-04-28 | 410.00 | 448.00 | 410.00 | 438.00 | 433.31 | 3,300 |
| 2022-04-27 | 390.00 | 390.00 | 390.00 | 390.00 | 385.82 | 1,200 |
| 2022-04-26 | 402.00 | 426.00 | 390.00 | 410.00 | 405.61 | 4,500 |
| 2022-04-25 | 400.00 | 452.00 | 400.00 | 410.00 | 405.61 | 10,700 |
| 2022-04-22 | 410.00 | 410.00 | 408.00 | 408.00 | 403.63 | 1,500 |
| 2022-04-21 | 412.00 | 412.00 | 410.00 | 410.00 | 405.61 | 400 |
| 2022-04-20 | 422.00 | 426.00 | 408.00 | 410.00 | 405.61 | 3,300 |
| 2022-04-19 | 426.00 | 426.00 | 426.00 | 426.00 | 421.44 | 100 |
| 2022-04-18 | 422.00 | 426.00 | 406.00 | 426.00 | 421.44 | 3,300 |
| 2022-04-14 | 430.00 | 430.00 | 420.00 | 422.00 | 417.48 | 3,500 |
| 2022-04-13 | 430.00 | 430.00 | 430.00 | 430.00 | 425.39 | 0 |
| 2022-04-12 | 434.00 | 434.00 | 430.00 | 430.00 | 425.39 | 300 |
| 2022-04-11 | 414.00 | 434.00 | 406.00 | 434.00 | 429.35 | 1,500 |
| 2022-04-08 | 440.00 | 440.00 | 428.00 | 434.00 | 429.35 | 7,000 |
| 2022-04-07 | 468.00 | 468.00 | 460.00 | 460.00 | 455.07 | 600 |
| 2022-04-06 | 464.00 | 464.00 | 464.00 | 464.00 | 459.03 | 0 |
| 2022-04-05 | 468.00 | 468.00 | 442.00 | 464.00 | 459.03 | 13,000 |
| 2022-04-04 | 468.00 | 468.00 | 468.00 | 468.00 | 462.99 | 8,500 |
| 2022-04-01 | 468.00 | 468.00 | 452.00 | 468.00 | 462.99 | 700 |
| 2022-03-31 | 472.00 | 472.00 | 472.00 | 472.00 | 466.94 | 300 |
| 2022-03-30 | 488.00 | 498.00 | 440.00 | 454.00 | 449.14 | 1,900 |
| 2022-03-29 | 478.00 | 478.00 | 452.00 | 472.00 | 466.94 | 800 |
| 2022-03-28 | 450.00 | 486.00 | 450.00 | 478.00 | 472.88 | 3,200 |
| 2022-03-25 | 480.00 | 480.00 | 450.00 | 450.00 | 445.18 | 20,700 |
| 2022-03-24 | 436.00 | 464.00 | 436.00 | 464.00 | 459.03 | 2,200 |
| 2022-03-23 | 450.00 | 478.00 | 450.00 | 468.00 | 462.99 | 1,600 |
| 2022-03-22 | 466.00 | 466.00 | 446.00 | 450.00 | 445.18 | 600 |
| 2022-03-21 | 476.00 | 478.00 | 446.00 | 464.00 | 459.03 | 5,900 |
| 2022-03-18 | 468.00 | 488.00 | 468.00 | 476.00 | 470.90 | 1,400 |
| 2022-03-17 | 466.00 | 466.00 | 440.00 | 460.00 | 455.07 | 1,000 |
| 2022-03-16 | 456.00 | 468.00 | 456.00 | 464.00 | 459.03 | 2,500 |
| 2022-03-15 | 448.00 | 492.00 | 448.00 | 456.00 | 451.11 | 2,100 |
| 2022-03-14 | 462.00 | 478.00 | 430.00 | 448.00 | 443.20 | 10,200 |
| 2022-03-11 | 462.00 | 462.00 | 444.00 | 460.00 | 455.07 | 1,200 |
| 2022-03-10 | 474.00 | 474.00 | 452.00 | 464.00 | 459.03 | 3,100 |
| 2022-03-09 | 458.00 | 458.00 | 438.00 | 454.00 | 449.14 | 1,400 |
| 2022-03-08 | 476.00 | 476.00 | 442.00 | 460.00 | 455.07 | 1,400 |
| 2022-03-07 | 468.00 | 480.00 | 438.00 | 464.00 | 459.03 | 10,200 |
| 2022-03-04 | 490.00 | 550.00 | 446.00 | 468.00 | 462.99 | 35,500 |
| 2022-03-02 | 456.00 | 474.00 | 454.00 | 470.00 | 464.96 | 1,900 |
| 2022-03-01 | 446.00 | 456.00 | 434.00 | 456.00 | 451.11 | 1,200 |
| 2022-02-25 | 466.00 | 466.00 | 466.00 | 466.00 | 461.01 | 100 |
| 2022-02-24 | 478.00 | 478.00 | 432.00 | 466.00 | 461.01 | 10,400 |
| 2022-02-23 | 470.00 | 470.00 | 440.00 | 464.00 | 459.03 | 3,500 |
| 2022-02-22 | 470.00 | 478.00 | 450.00 | 450.00 | 445.18 | 12,900 |
| 2022-02-21 | 452.00 | 452.00 | 450.00 | 450.00 | 445.18 | 1,300 |
| 2022-02-18 | 460.00 | 460.00 | 452.00 | 454.00 | 449.14 | 10,600 |
| 2022-02-17 | 460.00 | 470.00 | 448.00 | 464.00 | 459.03 | 4,400 |
| 2022-02-16 | 482.00 | 482.00 | 464.00 | 480.00 | 474.86 | 8,500 |
| 2022-02-15 | 486.00 | 486.00 | 464.00 | 482.00 | 476.83 | 13,500 |
| 2022-02-14 | 484.00 | 496.00 | 456.00 | 486.00 | 480.79 | 18,500 |
| 2022-02-11 | 462.00 | 500.00 | 462.00 | 484.00 | 478.81 | 27,500 |
| 2022-02-10 | 460.00 | 464.00 | 428.00 | 464.00 | 459.03 | 3,700 |
| 2022-02-09 | 462.00 | 462.00 | 438.00 | 460.00 | 455.07 | 1,400 |
| 2022-02-08 | 442.00 | 462.00 | 436.00 | 462.00 | 457.05 | 300 |
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.