Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2025-02-03 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 100 |
| 2025-01-31 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2025-01-30 | 496.00 | 498.00 | 496.00 | 496.00 | 496.00 | 4,900 |
| 2025-01-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 100 |
| 2025-01-23 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-01-22 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-01-21 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-01-20 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 2025-01-17 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 400 |
| 2025-01-16 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-01-15 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 300 |
| 2025-01-14 | 545.00 | 570.00 | 525.00 | 530.00 | 530.00 | 3,800 |
| 2025-01-13 | 580.00 | 665.00 | 535.00 | 535.00 | 535.00 | 46,200 |
| 2025-01-10 | 555.00 | 555.00 | 505.00 | 535.00 | 535.00 | 7,800 |
| 2025-01-09 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 100 |
| 2025-01-08 | 570.00 | 620.00 | 570.00 | 620.00 | 620.00 | 6,700 |
| 2025-01-07 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-01-06 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-01-03 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1,700 |
| 2025-01-02 | 570.00 | 630.00 | 570.00 | 585.00 | 585.00 | 21,800 |
| 2024-12-30 | 570.00 | 630.00 | 550.00 | 630.00 | 630.00 | 19,200 |
| 2024-12-27 | 510.00 | 575.00 | 510.00 | 570.00 | 570.00 | 20,400 |
| 2024-12-24 | 520.00 | 620.00 | 520.00 | 555.00 | 555.00 | 31,600 |
| 2024-12-23 | 488.00 | 525.00 | 472.00 | 525.00 | 525.00 | 22,200 |
| 2024-12-20 | 520.00 | 520.00 | 474.00 | 520.00 | 520.00 | 11,100 |
| 2024-12-19 | 490.00 | 525.00 | 444.00 | 525.00 | 525.00 | 12,600 |
| 2024-12-18 | 500.00 | 525.00 | 458.00 | 525.00 | 525.00 | 6,900 |
| 2024-12-17 | 500.00 | 530.00 | 454.00 | 525.00 | 525.00 | 25,000 |
| 2024-12-16 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | 12,700 |
| 2024-12-13 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2024-12-12 | 440.00 | 452.00 | 436.00 | 452.00 | 452.00 | 600 |
| 2024-12-11 | 448.00 | 450.00 | 428.00 | 450.00 | 450.00 | 1,700 |
| 2024-12-10 | 446.00 | 456.00 | 444.00 | 448.00 | 448.00 | 500 |
| 2024-12-09 | 454.00 | 460.00 | 444.00 | 444.00 | 444.00 | 500 |
| 2024-12-06 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-12-05 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-12-04 | 464.00 | 464.00 | 444.00 | 462.00 | 462.00 | 1,600 |
| 2024-12-03 | 446.00 | 446.00 | 444.00 | 444.00 | 444.00 | 6,300 |
| 2024-12-02 | 450.00 | 466.00 | 444.00 | 466.00 | 466.00 | 26,200 |
| 2024-11-29 | 448.00 | 448.00 | 432.00 | 446.00 | 446.00 | 500 |
| 2024-11-28 | 440.00 | 446.00 | 432.00 | 446.00 | 446.00 | 900 |
| 2024-11-26 | 444.00 | 450.00 | 440.00 | 450.00 | 450.00 | 4,700 |
| 2024-11-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-11-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 7,000 |
| 2024-11-21 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| 2024-11-20 | 444.00 | 458.00 | 444.00 | 444.00 | 444.00 | 900 |
| 2024-11-19 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 2,600 |
| 2024-11-18 | 450.00 | 450.00 | 430.00 | 446.00 | 446.00 | 1,300 |
| 2024-11-15 | 438.00 | 446.00 | 438.00 | 446.00 | 446.00 | 1,900 |
| 2024-11-14 | 446.00 | 450.00 | 442.00 | 450.00 | 450.00 | 2,200 |
| 2024-11-13 | 444.00 | 462.00 | 444.00 | 460.00 | 460.00 | 3,400 |
| 2024-11-12 | 450.00 | 464.00 | 436.00 | 450.00 | 450.00 | 900 |
| 2024-11-11 | 452.00 | 456.00 | 428.00 | 448.00 | 448.00 | 11,300 |
| 2024-11-08 | 460.00 | 460.00 | 452.00 | 452.00 | 452.00 | 400 |
| 2024-11-07 | 444.00 | 460.00 | 410.00 | 450.00 | 450.00 | 1,400 |
| 2024-11-06 | 452.00 | 464.00 | 452.00 | 452.00 | 452.00 | 1,800 |
| 2024-11-05 | 462.00 | 482.00 | 452.00 | 452.00 | 452.00 | 1,800 |
| 2024-11-04 | 456.00 | 456.00 | 444.00 | 452.00 | 452.00 | 5,500 |
| 2024-11-01 | 464.00 | 466.00 | 456.00 | 458.00 | 458.00 | 700 |
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.