Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 454.00 | 460.00 | 434.00 | 460.00 | 455.07 | 89,800 |
| 2021-11-10 | 436.00 | 460.00 | 426.00 | 460.00 | 455.07 | 90,700 |
| 2021-11-09 | 456.00 | 456.00 | 456.00 | 456.00 | 451.11 | 10,800 |
| 2021-11-08 | 466.00 | 490.00 | 432.00 | 490.00 | 484.75 | 127,900 |
| 2021-11-05 | 498.00 | 498.00 | 464.00 | 464.00 | 459.03 | 15,100 |
| 2021-11-04 | 535.00 | 535.00 | 498.00 | 498.00 | 492.66 | 8,900 |
| 2021-11-03 | 426.00 | 535.00 | 410.00 | 535.00 | 529.27 | 58,100 |
| 2021-11-02 | 456.00 | 456.00 | 426.00 | 440.00 | 435.29 | 25,300 |
| 2021-11-01 | 460.00 | 460.00 | 434.00 | 456.00 | 451.11 | 11,900 |
| 2021-10-29 | 458.00 | 460.00 | 426.00 | 460.00 | 455.07 | 318,400 |
| 2021-10-28 | 490.00 | 500.00 | 458.00 | 458.00 | 453.09 | 199,300 |
| 2021-10-27 | 396.00 | 492.00 | 390.00 | 492.00 | 486.73 | 31,300 |
| 2021-10-26 | 396.00 | 396.00 | 372.00 | 396.00 | 391.76 | 35,600 |
| 2021-10-25 | 398.00 | 398.00 | 398.00 | 398.00 | 393.74 | 300 |
| 2021-10-22 | 398.00 | 398.00 | 398.00 | 398.00 | 393.74 | 200 |
| 2021-10-21 | 398.00 | 398.00 | 398.00 | 398.00 | 393.74 | 100 |
| 2021-10-19 | 398.00 | 398.00 | 398.00 | 398.00 | 393.74 | 400 |
| 2021-10-18 | 406.00 | 406.00 | 398.00 | 398.00 | 393.74 | 300 |
| 2021-10-15 | 398.00 | 398.00 | 398.00 | 398.00 | 393.74 | 200 |
| 2021-10-14 | 406.00 | 406.00 | 398.00 | 400.00 | 395.71 | 1,800 |
← NewerPage 21 of 21 · 1,220 trading days
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.