Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 5,500 |
| 2026-05-07 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2,700 |
| 2026-05-06 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 2,100 |
| 2026-05-05 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 200 |
| 2026-05-04 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 1,200 |
| 2026-05-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-04-30 | 505.00 | 525.00 | 490.00 | 505.00 | 505.00 | 23,700 |
| 2026-04-29 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | 3,900 |
| 2026-04-28 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2,300 |
| 2026-04-27 | 500.00 | 510.00 | 488.00 | 505.00 | 505.00 | 11,200 |
| 2026-04-24 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 5,600 |
| 2026-04-23 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 17,600 |
| 2026-04-22 | 484.00 | 498.00 | 484.00 | 498.00 | 498.00 | 4,300 |
| 2026-04-21 | 490.00 | 498.00 | 480.00 | 494.00 | 494.00 | 27,600 |
| 2026-04-20 | 490.00 | 498.00 | 488.00 | 498.00 | 498.00 | 2,900 |
| 2026-04-17 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 1,700 |
| 2026-04-16 | 498.00 | 498.00 | 478.00 | 490.00 | 490.00 | 13,100 |
| 2026-04-15 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 300 |
| 2026-04-14 | 490.00 | 500.00 | 488.00 | 500.00 | 500.00 | 6,400 |
| 2026-04-13 | 500.00 | 500.00 | 486.00 | 490.00 | 490.00 | 2,200 |
| 2026-04-10 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 2,700 |
| 2026-04-09 | 500.00 | 510.00 | 488.00 | 490.00 | 490.00 | 3,900 |
| 2026-04-08 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,900 |
| 2026-04-07 | 478.00 | 500.00 | 472.00 | 500.00 | 500.00 | 12,700 |
| 2026-04-06 | 520.00 | 525.00 | 478.00 | 478.00 | 478.00 | 25,400 |
| 2026-04-02 | 498.00 | 515.00 | 478.00 | 496.00 | 496.00 | 23,800 |
| 2026-04-01 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | 26,900 |
| 2026-03-31 | 510.00 | 545.00 | 490.00 | 500.00 | 500.00 | 46,200 |
| 2026-03-30 | 510.00 | 510.00 | 490.00 | 490.00 | 490.00 | 1,600 |
| 2026-03-27 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 1,700 |
| 2026-03-26 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1,200 |
| 2026-03-25 | 478.00 | 545.00 | 478.00 | 520.00 | 520.00 | 15,200 |
| 2026-03-17 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 100 |
| 2026-03-16 | 480.00 | 500.00 | 478.00 | 500.00 | 500.00 | 16,700 |
| 2026-03-13 | 494.00 | 494.00 | 486.00 | 486.00 | 486.00 | 1,400 |
| 2026-03-12 | 486.00 | 500.00 | 484.00 | 500.00 | 500.00 | 7,700 |
| 2026-03-11 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | 9,300 |
| 2026-03-10 | 505.00 | 505.00 | 480.00 | 500.00 | 500.00 | 20,800 |
| 2026-03-09 | 510.00 | 510.00 | 488.00 | 505.00 | 505.00 | 10,800 |
| 2026-03-06 | 490.00 | 510.00 | 480.00 | 510.00 | 510.00 | 11,300 |
| 2026-03-05 | 486.00 | 505.00 | 486.00 | 490.00 | 490.00 | 4,300 |
| 2026-03-04 | 494.00 | 505.00 | 488.00 | 505.00 | 505.00 | 23,800 |
| 2026-03-03 | 494.00 | 525.00 | 494.00 | 525.00 | 525.00 | 2,500 |
| 2026-03-02 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 2,600 |
| 2026-02-27 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 6,300 |
| 2026-02-26 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 12,100 |
| 2026-02-25 | 492.00 | 510.00 | 492.00 | 510.00 | 510.00 | 19,800 |
| 2026-02-24 | 505.00 | 520.00 | 494.00 | 520.00 | 520.00 | 6,200 |
| 2026-02-23 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 300 |
| 2026-02-20 | 496.00 | 510.00 | 494.00 | 510.00 | 510.00 | 8,400 |
| 2026-02-19 | 500.00 | 510.00 | 494.00 | 494.00 | 494.00 | 3,200 |
| 2026-02-18 | 500.00 | 520.00 | 492.00 | 500.00 | 500.00 | 6,100 |
| 2026-02-13 | 510.00 | 510.00 | 494.00 | 500.00 | 500.00 | 2,200 |
| 2026-02-12 | 500.00 | 510.00 | 490.00 | 510.00 | 510.00 | 44,200 |
| 2026-02-11 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 29,000 |
| 2026-02-10 | 496.00 | 500.00 | 484.00 | 500.00 | 500.00 | 26,900 |
| 2026-02-09 | 484.00 | 500.00 | 480.00 | 500.00 | 500.00 | 40,800 |
| 2026-02-06 | 505.00 | 610.00 | 484.00 | 484.00 | 484.00 | 341,800 |
| 2026-02-05 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 8,600 |
| 2026-02-04 | 496.00 | 515.00 | 486.00 | 515.00 | 515.00 | 10,300 |
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.