Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 482.00 | 484.00 | 466.00 | 484.00 | 484.00 | 1,200 |
| 2026-07-24 | 486.00 | 486.00 | 474.00 | 484.00 | 484.00 | 600 |
| 2026-07-23 | 484.00 | 486.00 | 482.00 | 486.00 | 486.00 | 9,800 |
| 2026-07-22 | 482.00 | 492.00 | 462.00 | 486.00 | 486.00 | 21,200 |
| 2026-07-21 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | 42,200 |
| 2026-07-20 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 200 |
| 2026-07-17 | 472.00 | 498.00 | 472.00 | 498.00 | 498.00 | 5,500 |
| 2026-07-16 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | 900 |
| 2026-07-15 | 472.00 | 484.00 | 472.00 | 484.00 | 484.00 | 1,000 |
| 2026-07-14 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2026-07-13 | 488.00 | 488.00 | 472.00 | 484.00 | 484.00 | 2,200 |
| 2026-07-10 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | 400 |
| 2026-07-09 | 490.00 | 490.00 | 472.00 | 488.00 | 488.00 | 6,800 |
| 2026-07-08 | 472.00 | 492.00 | 472.00 | 490.00 | 490.00 | 5,700 |
| 2026-07-07 | 490.00 | 494.00 | 476.00 | 490.00 | 490.00 | 6,400 |
| 2026-07-06 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2026-07-03 | 494.00 | 494.00 | 478.00 | 494.00 | 494.00 | 5,400 |
| 2026-07-02 | 492.00 | 492.00 | 478.00 | 492.00 | 492.00 | 1,500 |
| 2026-07-01 | 466.00 | 494.00 | 466.00 | 492.00 | 492.00 | 12,400 |
| 2026-06-30 | 492.00 | 492.00 | 462.00 | 492.00 | 492.00 | 5,800 |
| 2026-06-29 | 505.00 | 505.00 | 476.00 | 490.00 | 490.00 | 6,900 |
| 2026-06-26 | 478.00 | 500.00 | 478.00 | 500.00 | 500.00 | 600 |
| 2026-06-25 | 500.00 | 505.00 | 482.00 | 505.00 | 505.00 | 11,600 |
| 2026-06-24 | 496.00 | 520.00 | 482.00 | 500.00 | 500.00 | 16,100 |
| 2026-06-23 | 474.00 | 496.00 | 474.00 | 496.00 | 496.00 | 3,400 |
| 2026-06-22 | 490.00 | 505.00 | 470.00 | 496.00 | 496.00 | 13,600 |
| 2026-06-19 | 486.00 | 500.00 | 464.00 | 490.00 | 490.00 | 24,100 |
| 2026-06-18 | 474.00 | 486.00 | 472.00 | 486.00 | 486.00 | 5,500 |
| 2026-06-17 | 484.00 | 490.00 | 474.00 | 488.00 | 488.00 | 5,300 |
| 2026-06-16 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2026-06-15 | 482.00 | 486.00 | 480.00 | 484.00 | 484.00 | 17,600 |
| 2026-06-12 | 486.00 | 488.00 | 472.00 | 484.00 | 484.00 | 3,700 |
| 2026-06-11 | 470.00 | 490.00 | 470.00 | 486.00 | 486.00 | 2,800 |
| 2026-06-10 | 466.00 | 484.00 | 466.00 | 480.00 | 480.00 | 2,200 |
| 2026-06-09 | 470.00 | 482.00 | 450.00 | 482.00 | 482.00 | 39,300 |
| 2026-06-08 | 474.00 | 474.00 | 454.00 | 470.00 | 470.00 | 3,200 |
| 2026-06-05 | 478.00 | 478.00 | 460.00 | 462.00 | 462.00 | 43,400 |
| 2026-06-04 | 470.00 | 482.00 | 464.00 | 478.00 | 478.00 | 4,700 |
| 2026-06-03 | 494.00 | 500.00 | 468.00 | 486.00 | 486.00 | 15,000 |
| 2026-06-02 | 492.00 | 520.00 | 476.00 | 494.00 | 494.00 | 15,500 |
| 2026-06-01 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2026-05-29 | 460.00 | 500.00 | 456.00 | 494.00 | 494.00 | 18,300 |
| 2026-05-28 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2026-05-27 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2026-05-26 | 472.00 | 488.00 | 466.00 | 484.00 | 484.00 | 7,400 |
| 2026-05-25 | 486.00 | 500.00 | 456.00 | 500.00 | 500.00 | 47,800 |
| 2026-05-22 | 462.00 | 498.00 | 418.00 | 486.00 | 486.00 | 205,500 |
| 2026-05-21 | 510.00 | 510.00 | 460.00 | 486.00 | 486.00 | 57,000 |
| 2026-05-20 | 600.00 | 640.00 | 510.00 | 510.00 | 510.00 | 845,800 |
| 2026-05-19 | 486.00 | 600.00 | 482.00 | 600.00 | 600.00 | 976,100 |
| 2026-05-18 | 498.00 | 498.00 | 480.00 | 482.00 | 482.00 | 5,400 |
| 2026-05-15 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-05-14 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-05-13 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1,300 |
| 2026-05-12 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 900 |
| 2026-05-11 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 400 |
| 2026-05-08 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 5,500 |
| 2026-05-07 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2,700 |
| 2026-05-06 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 2,100 |
| 2026-05-05 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 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.