Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 438.00 | 448.00 | 438.00 | 448.00 | 448.00 | 2,500 |
| 2025-05-09 | 450.00 | 474.00 | 444.00 | 444.00 | 444.00 | 9,000 |
| 2025-05-08 | 456.00 | 466.00 | 446.00 | 452.00 | 452.00 | 1,500 |
| 2025-05-07 | 446.00 | 464.00 | 424.00 | 456.00 | 456.00 | 5,900 |
| 2025-05-06 | 446.00 | 454.00 | 446.00 | 454.00 | 454.00 | 2,900 |
| 2025-05-05 | 454.00 | 454.00 | 442.00 | 454.00 | 454.00 | 5,800 |
| 2025-05-02 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| 2025-04-30 | 458.00 | 462.00 | 454.00 | 462.00 | 462.00 | 7,700 |
| 2025-04-29 | 452.00 | 460.00 | 452.00 | 460.00 | 460.00 | 700 |
| 2025-04-28 | 454.00 | 454.00 | 448.00 | 452.00 | 452.00 | 3,700 |
| 2025-04-25 | 466.00 | 474.00 | 440.00 | 468.00 | 468.00 | 14,100 |
| 2025-04-24 | 420.00 | 482.00 | 420.00 | 482.00 | 482.00 | 24,300 |
| 2025-04-23 | 440.00 | 486.00 | 402.00 | 422.00 | 422.00 | 25,500 |
| 2025-04-22 | 448.00 | 454.00 | 430.00 | 444.00 | 444.00 | 15,300 |
| 2025-04-21 | 420.00 | 488.00 | 420.00 | 474.00 | 474.00 | 11,000 |
| 2025-04-17 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 100 |
| 2025-04-16 | 438.00 | 444.00 | 408.00 | 418.00 | 418.00 | 23,900 |
| 2025-04-15 | 408.00 | 444.00 | 408.00 | 444.00 | 444.00 | 22,900 |
| 2025-04-14 | 408.00 | 420.00 | 390.00 | 408.00 | 408.00 | 8,100 |
| 2025-04-11 | 438.00 | 438.00 | 404.00 | 408.00 | 408.00 | 75,700 |
| 2025-04-10 | 466.00 | 466.00 | 438.00 | 450.00 | 450.00 | 2,400 |
| 2025-04-09 | 386.00 | 468.00 | 386.00 | 468.00 | 468.00 | 6,700 |
| 2025-04-08 | 408.00 | 408.00 | 384.00 | 384.00 | 384.00 | 400 |
| 2025-03-27 | 474.00 | 474.00 | 440.00 | 444.00 | 444.00 | 9,300 |
| 2025-03-26 | 452.00 | 560.00 | 440.00 | 470.00 | 470.00 | 22,100 |
| 2025-03-25 | 500.00 | 500.00 | 386.00 | 452.00 | 452.00 | 32,800 |
| 2025-03-24 | 426.00 | 500.00 | 392.00 | 500.00 | 500.00 | 44,500 |
| 2025-03-21 | 416.00 | 436.00 | 410.00 | 410.00 | 410.00 | 3,700 |
| 2025-03-20 | 418.00 | 466.00 | 416.00 | 416.00 | 416.00 | 16,300 |
| 2025-03-19 | 418.00 | 450.00 | 400.00 | 416.00 | 416.00 | 20,700 |
| 2025-03-18 | 434.00 | 434.00 | 412.00 | 418.00 | 418.00 | 21,200 |
| 2025-03-17 | 420.00 | 460.00 | 402.00 | 434.00 | 434.00 | 18,400 |
| 2025-03-14 | 454.00 | 454.00 | 410.00 | 418.00 | 418.00 | 47,500 |
| 2025-03-13 | 600.00 | 605.00 | 438.00 | 438.00 | 438.00 | 264,200 |
| 2025-03-12 | 505.00 | 550.00 | 505.00 | 550.00 | 550.00 | 82,100 |
| 2025-03-11 | 428.00 | 442.00 | 426.00 | 442.00 | 442.00 | 93,700 |
| 2025-03-10 | 474.00 | 474.00 | 354.00 | 354.00 | 354.00 | 91,000 |
| 2025-03-07 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 100 |
| 2025-03-06 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 500 |
| 2025-03-05 | 470.00 | 478.00 | 460.00 | 464.00 | 464.00 | 700 |
| 2025-03-04 | 480.00 | 480.00 | 460.00 | 470.00 | 470.00 | 1,500 |
| 2025-03-03 | 494.00 | 498.00 | 470.00 | 470.00 | 470.00 | 300 |
| 2025-02-28 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 400 |
| 2025-02-27 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-02-26 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-02-25 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-02-24 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 400 |
| 2025-02-21 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 400 |
| 2025-02-20 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | 600 |
| 2025-02-19 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 500 |
| 2025-02-18 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 1,000 |
| 2025-02-17 | 492.00 | 510.00 | 492.00 | 510.00 | 510.00 | 5,000 |
| 2025-02-14 | 472.00 | 585.00 | 472.00 | 515.00 | 515.00 | 4,800 |
| 2025-02-13 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-02-12 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 200 |
| 2025-02-11 | 460.00 | 468.00 | 444.00 | 468.00 | 468.00 | 300 |
| 2025-02-10 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 100 |
| 2025-02-07 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 100 |
| 2025-02-06 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-02-05 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 200 |
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.