Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 665.00 | 665.00 | 635.00 | 655.00 | 655.00 | 31,000 |
| 2025-11-04 | 625.00 | 665.00 | 625.00 | 660.00 | 660.00 | 80,300 |
| 2025-11-03 | 615.00 | 670.00 | 610.00 | 625.00 | 625.00 | 60,200 |
| 2025-10-31 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 3,000 |
| 2025-10-30 | 640.00 | 640.00 | 600.00 | 620.00 | 620.00 | 21,800 |
| 2025-10-29 | 625.00 | 640.00 | 605.00 | 610.00 | 610.00 | 11,400 |
| 2025-10-28 | 610.00 | 640.00 | 600.00 | 625.00 | 625.00 | 9,600 |
| 2025-10-27 | 610.00 | 630.00 | 610.00 | 610.00 | 610.00 | 3,900 |
| 2025-10-24 | 615.00 | 635.00 | 615.00 | 630.00 | 630.00 | 23,300 |
| 2025-10-23 | 630.00 | 635.00 | 615.00 | 630.00 | 630.00 | 24,500 |
| 2025-10-22 | 620.00 | 640.00 | 620.00 | 625.00 | 625.00 | 15,100 |
| 2025-10-21 | 650.00 | 650.00 | 610.00 | 620.00 | 620.00 | 12,500 |
| 2025-10-20 | 605.00 | 640.00 | 605.00 | 630.00 | 630.00 | 4,100 |
| 2025-10-17 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | 47,100 |
| 2025-10-16 | 660.00 | 660.00 | 620.00 | 625.00 | 625.00 | 46,800 |
| 2025-10-15 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 56,600 |
| 2025-10-14 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | 75,200 |
| 2025-10-13 | 685.00 | 690.00 | 640.00 | 640.00 | 640.00 | 128,100 |
| 2025-10-10 | 800.00 | 850.00 | 680.00 | 680.00 | 680.00 | 1,546,500 |
| 2025-10-09 | 700.00 | 800.00 | 670.00 | 800.00 | 800.00 | 1,444,300 |
| 2025-10-08 | 635.00 | 790.00 | 620.00 | 695.00 | 695.00 | 441,400 |
| 2025-10-07 | 635.00 | 660.00 | 635.00 | 635.00 | 635.00 | 19,500 |
| 2025-10-06 | 635.00 | 685.00 | 635.00 | 645.00 | 645.00 | 52,600 |
| 2025-10-03 | 635.00 | 650.00 | 620.00 | 635.00 | 635.00 | 23,600 |
| 2025-10-02 | 675.00 | 675.00 | 620.00 | 650.00 | 650.00 | 107,500 |
| 2025-10-01 | 650.00 | 650.00 | 625.00 | 645.00 | 645.00 | 14,000 |
| 2025-09-30 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 3,400 |
| 2025-09-29 | 635.00 | 660.00 | 630.00 | 650.00 | 650.00 | 24,500 |
| 2025-09-26 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 29,000 |
| 2025-09-25 | 670.00 | 670.00 | 630.00 | 650.00 | 650.00 | 58,900 |
| 2025-09-24 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | 26,900 |
| 2025-09-23 | 650.00 | 690.00 | 640.00 | 675.00 | 675.00 | 119,600 |
| 2025-09-22 | 730.00 | 750.00 | 630.00 | 660.00 | 660.00 | 224,700 |
| 2025-09-19 | 650.00 | 790.00 | 625.00 | 700.00 | 700.00 | 663,100 |
| 2025-09-18 | 665.00 | 665.00 | 640.00 | 650.00 | 650.00 | 77,200 |
| 2025-09-17 | 730.00 | 755.00 | 645.00 | 650.00 | 650.00 | 259,300 |
| 2025-09-16 | 725.00 | 800.00 | 690.00 | 715.00 | 715.00 | 1,087,300 |
| 2025-09-15 | 640.00 | 650.00 | 620.00 | 640.00 | 640.00 | 28,800 |
| 2025-09-12 | 650.00 | 665.00 | 640.00 | 645.00 | 645.00 | 17,200 |
| 2025-09-11 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 3,200 |
| 2025-09-10 | 640.00 | 665.00 | 630.00 | 635.00 | 635.00 | 7,900 |
| 2025-09-09 | 620.00 | 675.00 | 620.00 | 640.00 | 640.00 | 19,200 |
| 2025-09-08 | 670.00 | 670.00 | 620.00 | 635.00 | 635.00 | 87,100 |
| 2025-09-05 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-09-04 | 690.00 | 690.00 | 645.00 | 650.00 | 650.00 | 31,900 |
| 2025-09-03 | 710.00 | 710.00 | 650.00 | 655.00 | 655.00 | 101,400 |
| 2025-09-02 | 640.00 | 760.00 | 620.00 | 675.00 | 675.00 | 565,300 |
| 2025-09-01 | 645.00 | 645.00 | 590.00 | 625.00 | 625.00 | 63,600 |
| 2025-08-29 | 710.00 | 750.00 | 630.00 | 650.00 | 650.00 | 77,100 |
| 2025-08-28 | 730.00 | 730.00 | 655.00 | 690.00 | 690.00 | 319,800 |
| 2025-08-27 | 820.00 | 880.00 | 710.00 | 730.00 | 730.00 | 616,400 |
| 2025-08-26 | 805.00 | 850.00 | 720.00 | 805.00 | 805.00 | 2,685,200 |
| 2025-08-25 | 560.00 | 680.00 | 560.00 | 680.00 | 680.00 | 612,800 |
| 2025-08-22 | 530.00 | 675.00 | 530.00 | 545.00 | 545.00 | 800,300 |
| 2025-08-21 | 535.00 | 555.00 | 525.00 | 540.00 | 540.00 | 91,800 |
| 2025-08-20 | 545.00 | 560.00 | 530.00 | 540.00 | 540.00 | 58,700 |
| 2025-08-19 | 560.00 | 580.00 | 530.00 | 545.00 | 545.00 | 79,500 |
| 2025-08-18 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2025-08-15 | 565.00 | 585.00 | 560.00 | 560.00 | 560.00 | 47,700 |
| 2025-08-14 | 580.00 | 590.00 | 565.00 | 570.00 | 570.00 | 39,800 |
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.