Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 580.00 | 580.00 | 515.00 | 545.00 | 545.00 | 77,900 |
| 2026-01-27 | 565.00 | 705.00 | 540.00 | 580.00 | 580.00 | 1,272,900 |
| 2026-01-26 | 570.00 | 605.00 | 565.00 | 565.00 | 565.00 | 326,900 |
| 2026-01-23 | 570.00 | 570.00 | 545.00 | 560.00 | 560.00 | 2,800 |
| 2026-01-22 | 555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 15,900 |
| 2026-01-21 | 545.00 | 570.00 | 540.00 | 550.00 | 550.00 | 14,600 |
| 2026-01-20 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | 7,200 |
| 2026-01-19 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 7,100 |
| 2026-01-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-01-15 | 580.00 | 580.00 | 540.00 | 560.00 | 560.00 | 24,300 |
| 2026-01-14 | 580.00 | 580.00 | 550.00 | 575.00 | 575.00 | 3,600 |
| 2026-01-13 | 580.00 | 585.00 | 550.00 | 580.00 | 580.00 | 25,800 |
| 2026-01-12 | 550.00 | 600.00 | 540.00 | 575.00 | 575.00 | 43,600 |
| 2026-01-09 | 550.00 | 610.00 | 545.00 | 550.00 | 550.00 | 99,800 |
| 2026-01-08 | 540.00 | 585.00 | 540.00 | 540.00 | 540.00 | 8,300 |
| 2026-01-07 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 18,600 |
| 2026-01-06 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 8,900 |
| 2026-01-05 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 26,000 |
| 2026-01-02 | 565.00 | 570.00 | 545.00 | 565.00 | 565.00 | 14,300 |
| 2026-01-01 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-12-31 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-12-30 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 21,600 |
| 2025-12-29 | 555.00 | 580.00 | 550.00 | 560.00 | 560.00 | 18,400 |
| 2025-12-26 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2025-12-25 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2025-12-24 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 15,500 |
| 2025-12-23 | 565.00 | 590.00 | 550.00 | 570.00 | 570.00 | 40,700 |
| 2025-12-22 | 590.00 | 605.00 | 580.00 | 580.00 | 580.00 | 21,500 |
| 2025-12-19 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | 9,400 |
| 2025-12-18 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | 17,000 |
| 2025-12-17 | 610.00 | 615.00 | 590.00 | 595.00 | 595.00 | 32,000 |
| 2025-12-16 | 595.00 | 635.00 | 580.00 | 605.00 | 605.00 | 63,600 |
| 2025-12-15 | 615.00 | 615.00 | 595.00 | 595.00 | 595.00 | 6,200 |
| 2025-12-12 | 600.00 | 620.00 | 595.00 | 620.00 | 620.00 | 7,500 |
| 2025-12-11 | 625.00 | 625.00 | 595.00 | 600.00 | 600.00 | 24,000 |
| 2025-12-10 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | 10,700 |
| 2025-12-09 | 565.00 | 690.00 | 565.00 | 610.00 | 610.00 | 123,600 |
| 2025-12-08 | 580.00 | 605.00 | 580.00 | 590.00 | 590.00 | 7,300 |
| 2025-12-05 | 605.00 | 605.00 | 580.00 | 590.00 | 590.00 | 53,000 |
| 2025-12-04 | 590.00 | 605.00 | 580.00 | 605.00 | 605.00 | 35,800 |
| 2025-12-03 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 7,400 |
| 2025-12-02 | 590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 63,200 |
| 2025-12-01 | 605.00 | 630.00 | 590.00 | 590.00 | 590.00 | 39,900 |
| 2025-11-28 | 605.00 | 605.00 | 590.00 | 605.00 | 605.00 | 5,900 |
| 2025-11-27 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 23,000 |
| 2025-11-26 | 590.00 | 630.00 | 590.00 | 625.00 | 625.00 | 8,500 |
| 2025-11-25 | 620.00 | 620.00 | 590.00 | 620.00 | 620.00 | 18,700 |
| 2025-11-24 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 17,500 |
| 2025-11-21 | 625.00 | 670.00 | 590.00 | 625.00 | 625.00 | 225,100 |
| 2025-11-20 | 625.00 | 640.00 | 600.00 | 625.00 | 625.00 | 13,300 |
| 2025-11-19 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 3,500 |
| 2025-11-18 | 640.00 | 645.00 | 610.00 | 630.00 | 630.00 | 17,200 |
| 2025-11-17 | 630.00 | 650.00 | 605.00 | 645.00 | 645.00 | 23,200 |
| 2025-11-14 | 635.00 | 635.00 | 610.00 | 635.00 | 635.00 | 4,500 |
| 2025-11-13 | 620.00 | 650.00 | 600.00 | 635.00 | 635.00 | 28,700 |
| 2025-11-12 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 11,700 |
| 2025-11-11 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 19,100 |
| 2025-11-10 | 650.00 | 655.00 | 625.00 | 645.00 | 645.00 | 7,500 |
| 2025-11-07 | 660.00 | 660.00 | 630.00 | 650.00 | 650.00 | 21,900 |
| 2025-11-06 | 655.00 | 655.00 | 630.00 | 640.00 | 640.00 | 19,100 |
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.