Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 462.00 | 468.00 | 454.00 | 454.00 | 454.00 | 1,400 |
| 2024-10-30 | 464.00 | 482.00 | 450.00 | 472.00 | 472.00 | 20,200 |
| 2024-10-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 500 |
| 2024-10-28 | 468.00 | 468.00 | 456.00 | 458.00 | 458.00 | 600 |
| 2024-10-25 | 466.00 | 474.00 | 460.00 | 470.00 | 470.00 | 1,200 |
| 2024-10-24 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 8,400 |
| 2024-10-23 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 11,900 |
| 2024-10-22 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 200 |
| 2024-10-21 | 456.00 | 466.00 | 450.00 | 450.00 | 450.00 | 3,200 |
| 2024-10-18 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 300 |
| 2024-10-17 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| 2024-10-16 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 2,200 |
| 2024-10-15 | 468.00 | 480.00 | 452.00 | 470.00 | 470.00 | 3,000 |
| 2024-10-14 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-10-11 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-10-10 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-10-09 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 100 |
| 2024-10-08 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 100 |
| 2024-10-07 | 466.00 | 470.00 | 450.00 | 470.00 | 470.00 | 1,600 |
| 2024-10-04 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2024-10-03 | 452.00 | 468.00 | 452.00 | 468.00 | 468.00 | 10,000 |
| 2024-10-02 | 464.00 | 470.00 | 442.00 | 442.00 | 442.00 | 1,700 |
| 2024-10-01 | 450.00 | 468.00 | 450.00 | 468.00 | 468.00 | 14,100 |
| 2024-09-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| 2024-09-27 | 450.00 | 472.00 | 432.00 | 456.00 | 456.00 | 5,700 |
| 2024-09-26 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2024-09-25 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 100 |
| 2024-09-24 | 472.00 | 496.00 | 448.00 | 480.00 | 480.00 | 7,700 |
| 2024-09-23 | 474.00 | 474.00 | 444.00 | 452.00 | 452.00 | 1,000 |
| 2024-09-20 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 1,300 |
| 2024-09-19 | 470.00 | 484.00 | 454.00 | 454.00 | 454.00 | 16,400 |
| 2024-09-18 | 500.00 | 500.00 | 424.00 | 452.00 | 452.00 | 2,200 |
| 2024-09-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-09-13 | 482.00 | 482.00 | 456.00 | 480.00 | 480.00 | 400 |
| 2024-09-12 | 458.00 | 462.00 | 440.00 | 462.00 | 462.00 | 2,200 |
| 2024-09-11 | 462.00 | 466.00 | 418.00 | 466.00 | 466.00 | 5,100 |
| 2024-09-10 | 460.00 | 560.00 | 412.00 | 450.00 | 450.00 | 27,100 |
| 2024-09-09 | 452.00 | 462.00 | 390.00 | 460.00 | 460.00 | 5,400 |
| 2024-09-06 | 452.00 | 462.00 | 442.00 | 446.00 | 446.00 | 3,500 |
| 2024-09-05 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2024-09-04 | 438.00 | 456.00 | 438.00 | 456.00 | 456.00 | 3,600 |
| 2024-09-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-09-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 400 |
| 2024-08-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-08-29 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | 2,100 |
| 2024-08-28 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 700 |
| 2024-08-27 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 300 |
| 2024-08-26 | 444.00 | 460.00 | 444.00 | 460.00 | 460.00 | 6,300 |
| 2024-08-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| 2024-08-22 | 460.00 | 472.00 | 434.00 | 454.00 | 454.00 | 27,500 |
| 2024-08-21 | 444.00 | 450.00 | 434.00 | 450.00 | 450.00 | 1,200 |
| 2024-08-20 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2024-08-19 | 454.00 | 458.00 | 446.00 | 458.00 | 458.00 | 8,000 |
| 2024-08-16 | 450.00 | 462.00 | 446.00 | 446.00 | 446.00 | 1,300 |
| 2024-08-15 | 446.00 | 446.00 | 444.00 | 446.00 | 446.00 | 700 |
| 2024-08-14 | 444.00 | 454.00 | 444.00 | 454.00 | 454.00 | 2,000 |
| 2024-08-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| 2024-08-12 | 456.00 | 458.00 | 440.00 | 444.00 | 444.00 | 3,700 |
| 2024-08-09 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2024-08-08 | 444.00 | 458.00 | 444.00 | 458.00 | 458.00 | 500 |
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.