Reliance Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 480.00 | 486.00 | 478.00 | 484.00 | 484.00 | 1,600 |
| 2026-10-22 | 482.00 | 492.00 | 470.00 | 490.00 | 490.00 | 3,700 |
| 2026-10-21 | 486.00 | 492.00 | 484.00 | 492.00 | 492.00 | 1,300 |
| 2026-10-20 | 480.00 | 505.00 | 456.00 | 492.00 | 492.00 | 16,200 |
| 2026-10-19 | 494.00 | 515.00 | 468.00 | 490.00 | 490.00 | 40,400 |
| 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 |
Page 1 of 1 · 23 trading days
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.