Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 480.00 | 515.00 | 450.00 | 470.00 | 470.00 | 13,700 |
| 2026-10-15 | 505.00 | 530.00 | 494.00 | 520.00 | 520.00 | 8,100 |
| 2026-10-14 | 540.00 | 540.00 | 505.00 | 535.00 | 535.00 | 8,600 |
| 2026-10-13 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 5,400 |
| 2026-10-12 | 540.00 | 545.00 | 520.00 | 540.00 | 540.00 | 2,600 |
| 2026-10-09 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 300 |
| 2026-10-08 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 300 |
| 2026-10-07 | 550.00 | 550.00 | 520.00 | 545.00 | 545.00 | 1,700 |
| 2026-10-06 | 520.00 | 550.00 | 505.00 | 545.00 | 545.00 | 6,700 |
| 2026-10-05 | 500.00 | 520.00 | 500.00 | 515.00 | 515.00 | 17,800 |
| 2026-10-02 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 600 |
| 2026-10-01 | 515.00 | 600.00 | 515.00 | 515.00 | 515.00 | 60,200 |
| 2026-09-30 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 19,000 |
| 2026-09-29 | 510.00 | 510.00 | 480.00 | 505.00 | 505.00 | 5,600 |
| 2026-09-28 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 3,800 |
| 2026-09-25 | 575.00 | 575.00 | 500.00 | 530.00 | 530.00 | 66,300 |
| 2026-09-24 | 595.00 | 595.00 | 540.00 | 570.00 | 570.00 | 157,400 |
| 2026-09-23 | 585.00 | 605.00 | 550.00 | 600.00 | 600.00 | 17,500 |
| 2026-09-22 | 595.00 | 595.00 | 550.00 | 580.00 | 580.00 | 21,500 |
| 2026-09-21 | 565.00 | 600.00 | 565.00 | 595.00 | 595.00 | 88,100 |
| 2026-09-18 | 545.00 | 580.00 | 530.00 | 560.00 | 560.00 | 118,700 |
| 2026-09-17 | 555.00 | 565.00 | 530.00 | 530.00 | 530.00 | 20,300 |
| 2026-09-16 | 530.00 | 565.00 | 530.00 | 560.00 | 560.00 | 15,400 |
| 2026-09-15 | 545.00 | 550.00 | 525.00 | 550.00 | 550.00 | 12,800 |
| 2026-09-14 | 560.00 | 575.00 | 530.00 | 545.00 | 545.00 | 39,200 |
| 2026-09-11 | 555.00 | 580.00 | 535.00 | 560.00 | 560.00 | 33,800 |
| 2026-09-10 | 555.00 | 555.00 | 525.00 | 555.00 | 555.00 | 14,300 |
| 2026-09-09 | 555.00 | 555.00 | 525.00 | 555.00 | 555.00 | 3,400 |
| 2026-09-08 | 550.00 | 555.00 | 510.00 | 555.00 | 555.00 | 2,200 |
| 2026-09-07 | 560.00 | 560.00 | 535.00 | 550.00 | 550.00 | 3,700 |
| 2026-09-04 | 550.00 | 550.00 | 520.00 | 550.00 | 550.00 | 1,700 |
| 2026-09-03 | 560.00 | 560.00 | 525.00 | 550.00 | 550.00 | 2,400 |
| 2026-09-02 | 555.00 | 560.00 | 515.00 | 550.00 | 550.00 | 10,000 |
| 2026-09-01 | 540.00 | 565.00 | 525.00 | 555.00 | 555.00 | 41,700 |
| 2026-08-31 | 520.00 | 535.00 | 505.00 | 530.00 | 530.00 | 23,600 |
| 2026-08-28 | 520.00 | 520.00 | 492.00 | 500.00 | 500.00 | 18,400 |
| 2026-08-27 | 510.00 | 525.00 | 500.00 | 520.00 | 520.00 | 45,700 |
| 2026-08-26 | 520.00 | 535.00 | 505.00 | 525.00 | 525.00 | 18,000 |
| 2026-08-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-08-24 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 16,100 |
| 2026-08-21 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 14,700 |
| 2026-08-20 | 550.00 | 550.00 | 505.00 | 530.00 | 530.00 | 21,500 |
| 2026-08-19 | 520.00 | 600.00 | 498.00 | 525.00 | 525.00 | 95,300 |
| 2026-08-18 | 486.00 | 605.00 | 486.00 | 525.00 | 525.00 | 543,100 |
| 2026-08-17 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-08-14 | 525.00 | 575.00 | 482.00 | 486.00 | 486.00 | 133,900 |
| 2026-08-13 | 488.00 | 600.00 | 468.00 | 496.00 | 496.00 | 398,100 |
| 2026-08-12 | 482.00 | 488.00 | 476.00 | 486.00 | 486.00 | 7,000 |
| 2026-08-11 | 478.00 | 482.00 | 478.00 | 482.00 | 482.00 | 15,200 |
| 2026-08-10 | 480.00 | 482.00 | 478.00 | 478.00 | 478.00 | 29,700 |
| 2026-08-07 | 470.00 | 482.00 | 470.00 | 480.00 | 480.00 | 9,300 |
| 2026-08-06 | 486.00 | 492.00 | 470.00 | 470.00 | 470.00 | 14,300 |
| 2026-08-05 | 488.00 | 488.00 | 472.00 | 486.00 | 486.00 | 5,000 |
| 2026-08-04 | 484.00 | 492.00 | 474.00 | 486.00 | 486.00 | 5,600 |
| 2026-08-03 | 500.00 | 500.00 | 470.00 | 482.00 | 482.00 | 11,500 |
| 2026-07-31 | 500.00 | 500.00 | 484.00 | 492.00 | 492.00 | 8,000 |
| 2026-07-30 | 486.00 | 500.00 | 474.00 | 490.00 | 490.00 | 5,900 |
| 2026-07-29 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-07-28 | 484.00 | 500.00 | 460.00 | 486.00 | 486.00 | 24,400 |
| 2026-07-27 | 482.00 | 484.00 | 466.00 | 484.00 | 484.00 | 1,200 |
Page 1 of 21 · 1,215 trading daysOlder →
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.