Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 464.00 | 464.00 | 462.00 | 462.00 | 457.05 | 500 |
| 2022-02-04 | 432.00 | 464.00 | 432.00 | 464.00 | 459.03 | 800 |
| 2022-02-03 | 436.00 | 436.00 | 436.00 | 436.00 | 431.33 | 100 |
| 2022-02-02 | 442.00 | 458.00 | 442.00 | 458.00 | 453.09 | 1,200 |
| 2022-01-31 | 464.00 | 464.00 | 438.00 | 460.00 | 455.07 | 1,700 |
| 2022-01-28 | 462.00 | 470.00 | 450.00 | 470.00 | 464.96 | 800 |
| 2022-01-27 | 478.00 | 478.00 | 478.00 | 478.00 | 472.88 | 0 |
| 2022-01-26 | 460.00 | 478.00 | 460.00 | 478.00 | 472.88 | 1,400 |
| 2022-01-25 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 0 |
| 2022-01-24 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 0 |
| 2022-01-21 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 0 |
| 2022-01-20 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 1,000 |
| 2022-01-19 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 0 |
| 2022-01-18 | 472.00 | 472.00 | 460.00 | 460.00 | 455.07 | 400 |
| 2022-01-17 | 470.00 | 470.00 | 470.00 | 470.00 | 464.96 | 100 |
| 2022-01-14 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 0 |
| 2022-01-13 | 444.00 | 460.00 | 444.00 | 460.00 | 455.07 | 7,700 |
| 2022-01-12 | 460.00 | 470.00 | 460.00 | 470.00 | 464.96 | 1,200 |
| 2022-01-11 | 488.00 | 488.00 | 488.00 | 488.00 | 482.77 | 200 |
| 2022-01-10 | 454.00 | 460.00 | 454.00 | 460.00 | 455.07 | 200 |
| 2022-01-07 | 478.00 | 478.00 | 460.00 | 460.00 | 455.07 | 19,900 |
| 2022-01-06 | 450.00 | 450.00 | 442.00 | 450.00 | 445.18 | 500 |
| 2022-01-05 | 464.00 | 464.00 | 464.00 | 464.00 | 459.03 | 0 |
| 2022-01-04 | 464.00 | 464.00 | 464.00 | 464.00 | 459.03 | 200 |
| 2022-01-03 | 444.00 | 500.00 | 436.00 | 466.00 | 461.01 | 13,400 |
| 2021-12-30 | 448.00 | 448.00 | 444.00 | 444.00 | 439.24 | 1,100 |
| 2021-12-29 | 434.00 | 448.00 | 434.00 | 448.00 | 443.20 | 13,100 |
| 2021-12-28 | 450.00 | 450.00 | 450.00 | 450.00 | 445.18 | 0 |
| 2021-12-27 | 454.00 | 454.00 | 450.00 | 450.00 | 445.18 | 1,500 |
| 2021-12-24 | 454.00 | 454.00 | 454.00 | 454.00 | 449.14 | 0 |
| 2021-12-23 | 458.00 | 458.00 | 440.00 | 454.00 | 449.14 | 3,000 |
| 2021-12-22 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 0 |
| 2021-12-21 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 0 |
| 2021-12-20 | 456.00 | 460.00 | 456.00 | 460.00 | 455.07 | 2,700 |
| 2021-12-17 | 446.00 | 456.00 | 446.00 | 456.00 | 451.11 | 1,000 |
| 2021-12-16 | 460.00 | 460.00 | 436.00 | 460.00 | 455.07 | 12,600 |
| 2021-12-15 | 452.00 | 460.00 | 428.00 | 460.00 | 455.07 | 29,900 |
| 2021-12-14 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 100 |
| 2021-12-13 | 462.00 | 462.00 | 462.00 | 462.00 | 457.05 | 0 |
| 2021-12-10 | 462.00 | 462.00 | 462.00 | 462.00 | 457.05 | 0 |
| 2021-12-09 | 462.00 | 462.00 | 462.00 | 462.00 | 457.05 | 0 |
| 2021-12-08 | 462.00 | 462.00 | 462.00 | 462.00 | 457.05 | 0 |
| 2021-12-07 | 462.00 | 462.00 | 462.00 | 462.00 | 457.05 | 100 |
| 2021-12-06 | 462.00 | 462.00 | 462.00 | 462.00 | 457.05 | 0 |
| 2021-12-03 | 462.00 | 462.00 | 462.00 | 462.00 | 457.05 | 100 |
| 2021-12-02 | 464.00 | 464.00 | 464.00 | 464.00 | 459.03 | 0 |
| 2021-12-01 | 464.00 | 464.00 | 464.00 | 464.00 | 459.03 | 100 |
| 2021-11-30 | 462.00 | 466.00 | 462.00 | 466.00 | 461.01 | 500 |
| 2021-11-29 | 466.00 | 466.00 | 464.00 | 464.00 | 459.03 | 300 |
| 2021-11-26 | 466.00 | 466.00 | 466.00 | 466.00 | 461.01 | 200 |
| 2021-11-25 | 468.00 | 468.00 | 468.00 | 468.00 | 462.99 | 200 |
| 2021-11-24 | 440.00 | 470.00 | 440.00 | 470.00 | 464.96 | 900 |
| 2021-11-23 | 456.00 | 456.00 | 456.00 | 456.00 | 451.11 | 300 |
| 2021-11-22 | 438.00 | 456.00 | 436.00 | 456.00 | 451.11 | 7,300 |
| 2021-11-19 | 460.00 | 460.00 | 460.00 | 460.00 | 455.07 | 1,000 |
| 2021-11-18 | 450.00 | 460.00 | 450.00 | 460.00 | 455.07 | 6,500 |
| 2021-11-17 | 450.00 | 452.00 | 450.00 | 450.00 | 445.18 | 24,300 |
| 2021-11-16 | 488.00 | 488.00 | 450.00 | 450.00 | 445.18 | 1,100 |
| 2021-11-15 | 460.00 | 460.00 | 444.00 | 444.00 | 439.24 | 4,400 |
| 2021-11-12 | 438.00 | 460.00 | 430.00 | 460.00 | 455.07 | 28,600 |
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.