Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 600.00 | 600.00 | 565.00 | 580.00 | 580.00 | 127,200 |
| 2025-08-12 | 605.00 | 620.00 | 580.00 | 605.00 | 605.00 | 53,500 |
| 2025-08-11 | 595.00 | 650.00 | 595.00 | 605.00 | 605.00 | 63,500 |
| 2025-08-08 | 640.00 | 640.00 | 555.00 | 595.00 | 595.00 | 313,500 |
| 2025-08-07 | 700.00 | 750.00 | 625.00 | 645.00 | 645.00 | 383,300 |
| 2025-08-06 | 740.00 | 835.00 | 635.00 | 660.00 | 660.00 | 1,040,700 |
| 2025-08-05 | 730.00 | 735.00 | 700.00 | 735.00 | 735.00 | 733,400 |
| 2025-08-04 | 640.00 | 640.00 | 575.00 | 590.00 | 590.00 | 161,200 |
| 2025-08-01 | 720.00 | 720.00 | 625.00 | 640.00 | 640.00 | 100,200 |
| 2025-07-31 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | 47,300 |
| 2025-07-30 | 750.00 | 750.00 | 705.00 | 730.00 | 730.00 | 67,200 |
| 2025-07-29 | 785.00 | 830.00 | 725.00 | 750.00 | 750.00 | 183,400 |
| 2025-07-28 | 725.00 | 885.00 | 725.00 | 785.00 | 785.00 | 973,900 |
| 2025-07-25 | 820.00 | 820.00 | 700.00 | 710.00 | 710.00 | 767,000 |
| 2025-07-24 | 940.00 | 1,100.00 | 755.00 | 820.00 | 820.00 | 1,082,500 |
| 2025-07-23 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-07-22 | 870.00 | 880.00 | 790.00 | 880.00 | 880.00 | 908,700 |
| 2025-07-21 | 565.00 | 705.00 | 565.00 | 705.00 | 705.00 | 678,800 |
| 2025-07-18 | 454.00 | 565.00 | 454.00 | 565.00 | 565.00 | 196,700 |
| 2025-07-17 | 440.00 | 550.00 | 440.00 | 454.00 | 454.00 | 184,500 |
| 2025-07-16 | 426.00 | 452.00 | 426.00 | 440.00 | 440.00 | 8,500 |
| 2025-07-15 | 456.00 | 476.00 | 442.00 | 446.00 | 446.00 | 3,900 |
| 2025-07-14 | 476.00 | 476.00 | 452.00 | 460.00 | 460.00 | 5,500 |
| 2025-07-11 | 452.00 | 476.00 | 446.00 | 476.00 | 476.00 | 21,700 |
| 2025-07-10 | 450.00 | 458.00 | 446.00 | 446.00 | 446.00 | 1,200 |
| 2025-07-09 | 442.00 | 460.00 | 442.00 | 444.00 | 444.00 | 5,500 |
| 2025-07-08 | 454.00 | 456.00 | 448.00 | 450.00 | 450.00 | 1,400 |
| 2025-07-07 | 464.00 | 515.00 | 452.00 | 452.00 | 452.00 | 9,000 |
| 2025-07-04 | 500.00 | 500.00 | 442.00 | 446.00 | 446.00 | 2,400 |
| 2025-07-03 | 460.00 | 468.00 | 442.00 | 442.00 | 442.00 | 4,400 |
| 2025-07-02 | 444.00 | 466.00 | 432.00 | 460.00 | 460.00 | 5,400 |
| 2025-07-01 | 442.00 | 500.00 | 410.00 | 440.00 | 440.00 | 7,000 |
| 2025-06-30 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 1,400 |
| 2025-06-26 | 432.00 | 510.00 | 432.00 | 460.00 | 460.00 | 19,400 |
| 2025-06-25 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 400 |
| 2025-06-24 | 432.00 | 470.00 | 432.00 | 470.00 | 470.00 | 15,300 |
| 2025-06-23 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 200 |
| 2025-06-20 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | 300 |
| 2025-06-19 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2025-06-18 | 466.00 | 468.00 | 466.00 | 468.00 | 468.00 | 1,700 |
| 2025-06-17 | 456.00 | 472.00 | 456.00 | 460.00 | 460.00 | 1,800 |
| 2025-06-16 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| 2025-06-13 | 454.00 | 468.00 | 444.00 | 444.00 | 444.00 | 1,900 |
| 2025-06-12 | 464.00 | 466.00 | 442.00 | 444.00 | 444.00 | 1,600 |
| 2025-06-11 | 458.00 | 466.00 | 458.00 | 458.00 | 458.00 | 5,900 |
| 2025-06-10 | 460.00 | 472.00 | 458.00 | 458.00 | 458.00 | 800 |
| 2025-06-05 | 444.00 | 456.00 | 444.00 | 456.00 | 456.00 | 600 |
| 2025-06-04 | 468.00 | 468.00 | 452.00 | 458.00 | 458.00 | 2,100 |
| 2025-06-03 | 468.00 | 492.00 | 458.00 | 462.00 | 462.00 | 20,800 |
| 2025-06-02 | 458.00 | 464.00 | 450.00 | 458.00 | 458.00 | 21,400 |
| 2025-05-28 | 458.00 | 478.00 | 446.00 | 458.00 | 458.00 | 12,300 |
| 2025-05-27 | 446.00 | 454.00 | 446.00 | 454.00 | 454.00 | 11,100 |
| 2025-05-26 | 460.00 | 460.00 | 444.00 | 452.00 | 452.00 | 3,200 |
| 2025-05-23 | 448.00 | 460.00 | 448.00 | 460.00 | 460.00 | 31,600 |
| 2025-05-22 | 440.00 | 460.00 | 440.00 | 452.00 | 452.00 | 10,200 |
| 2025-05-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-05-20 | 446.00 | 446.00 | 412.00 | 440.00 | 440.00 | 5,800 |
| 2025-05-19 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 2,600 |
| 2025-05-16 | 454.00 | 458.00 | 444.00 | 452.00 | 452.00 | 3,300 |
| 2025-05-15 | 450.00 | 468.00 | 442.00 | 452.00 | 452.00 | 3,800 |
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.