Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 484.00 492.00 474.00 486.00 5,600 0
03-Aug-2026 500.00 500.00 470.00 482.00 11,500 0
31-Jul-2026 500.00 500.00 484.00 492.00 8,000 0
30-Jul-2026 486.00 500.00 474.00 490.00 5,900 0
29-Jul-2026 486.00 486.00 486.00 486.00 0 0
28-Jul-2026 484.00 500.00 460.00 486.00 24,400 0
27-Jul-2026 482.00 484.00 466.00 484.00 1,200 0
24-Jul-2026 486.00 486.00 474.00 484.00 600 0
23-Jul-2026 484.00 486.00 482.00 486.00 9,800 0
22-Jul-2026 482.00 492.00 462.00 486.00 21,200 0
21-Jul-2026 500.00 500.00 460.00 500.00 42,200 0
20-Jul-2026 500.00 500.00 498.00 498.00 200 0
17-Jul-2026 472.00 498.00 472.00 498.00 5,500 0
16-Jul-2026 480.00 482.00 480.00 482.00 900 0
15-Jul-2026 472.00 484.00 472.00 484.00 1,000 0
14-Jul-2026 484.00 484.00 484.00 484.00 0 0
13-Jul-2026 488.00 488.00 472.00 484.00 2,200 0
10-Jul-2026 488.00 488.00 486.00 486.00 400 0
09-Jul-2026 490.00 490.00 472.00 488.00 6,800 0
08-Jul-2026 472.00 492.00 472.00 490.00 5,700 0
07-Jul-2026 490.00 494.00 476.00 490.00 6,400 0
06-Jul-2026 494.00 494.00 494.00 494.00 0 0
03-Jul-2026 494.00 494.00 478.00 494.00 5,400 0
02-Jul-2026 492.00 492.00 478.00 492.00 1,500 0
01-Jul-2026 466.00 494.00 466.00 492.00 12,400 0
30-Jun-2026 492.00 492.00 462.00 492.00 5,800 0
29-Jun-2026 505.00 505.00 476.00 490.00 6,900 0
26-Jun-2026 478.00 500.00 478.00 500.00 600 0
25-Jun-2026 500.00 505.00 482.00 505.00 11,600 0
24-Jun-2026 496.00 520.00 482.00 500.00 16,100 0
23-Jun-2026 474.00 496.00 474.00 496.00 3,400 0
22-Jun-2026 490.00 505.00 470.00 496.00 13,600 0
19-Jun-2026 486.00 500.00 464.00 490.00 24,100 0
18-Jun-2026 474.00 486.00 472.00 486.00 5,500 0
17-Jun-2026 484.00 490.00 474.00 488.00 5,300 0
15-Jun-2026 482.00 486.00 480.00 484.00 17,600 0
12-Jun-2026 486.00 488.00 472.00 484.00 3,700 0
11-Jun-2026 470.00 490.00 470.00 486.00 2,800 0
10-Jun-2026 466.00 484.00 466.00 480.00 2,200 0
09-Jun-2026 470.00 482.00 450.00 482.00 39,300 0
08-Jun-2026 474.00 474.00 454.00 470.00 3,200 0
05-Jun-2026 478.00 478.00 460.00 462.00 43,400 0
04-Jun-2026 470.00 482.00 464.00 478.00 4,700 0
03-Jun-2026 494.00 500.00 468.00 486.00 15,000 0
02-Jun-2026 492.00 520.00 476.00 494.00 15,500 0
29-May-2026 460.00 500.00 456.00 494.00 18,300 0
28-May-2026 484.00 484.00 484.00 484.00 0 0
27-May-2026 484.00 484.00 484.00 484.00 0 0
26-May-2026 472.00 488.00 466.00 484.00 7,400 0
25-May-2026 486.00 500.00 456.00 500.00 47,800 0
22-May-2026 462.00 498.00 418.00 486.00 205,500 0
21-May-2026 510.00 510.00 460.00 486.00 57,000 0
20-May-2026 600.00 640.00 510.00 510.00 845,800 0
19-May-2026 486.00 600.00 482.00 600.00 976,100 0
18-May-2026 498.00 498.00 480.00 482.00 5,400 0
15-May-2026 498.00 498.00 498.00 498.00 0 0
14-May-2026 498.00 498.00 498.00 498.00 0 0
13-May-2026 498.00 498.00 498.00 498.00 1,300 0
12-May-2026 490.00 500.00 490.00 500.00 900 0
11-May-2026 492.00 500.00 492.00 500.00 400 0
08-May-2026 490.00 500.00 490.00 500.00 5,500 0
07-May-2026 490.00 500.00 490.00 500.00 2,700 0
06-May-2026 490.00 498.00 490.00 498.00 2,100 0
05-May-2026 500.00 500.00 498.00 498.00 200 0
04-May-2026 500.00 500.00 492.00 492.00 1,200 0
30-Apr-2026 505.00 525.00 490.00 505.00 23,700 0
29-Apr-2026 505.00 505.00 490.00 490.00 3,900 0
28-Apr-2026 490.00 490.00 490.00 490.00 2,300 0
27-Apr-2026 500.00 510.00 488.00 505.00 11,200 0
24-Apr-2026 505.00 505.00 500.00 500.00 5,600 0
23-Apr-2026 498.00 505.00 498.00 500.00 17,600 0
22-Apr-2026 484.00 498.00 484.00 498.00 4,300 0
21-Apr-2026 490.00 498.00 480.00 494.00 27,600 0
20-Apr-2026 490.00 498.00 488.00 498.00 2,900 0
17-Apr-2026 492.00 492.00 490.00 490.00 1,700 0
16-Apr-2026 498.00 498.00 478.00 490.00 13,100 0
15-Apr-2026 498.00 498.00 498.00 498.00 300 0
14-Apr-2026 490.00 500.00 488.00 500.00 6,400 0
13-Apr-2026 500.00 500.00 486.00 490.00 2,200 0
10-Apr-2026 490.00 498.00 490.00 498.00 2,700 0
09-Apr-2026 500.00 510.00 488.00 490.00 3,900 0
08-Apr-2026 490.00 500.00 490.00 500.00 1,900 0
07-Apr-2026 478.00 500.00 472.00 500.00 12,700 0
06-Apr-2026 520.00 525.00 478.00 478.00 25,400 0
02-Apr-2026 498.00 515.00 478.00 496.00 23,800 0
01-Apr-2026 510.00 515.00 498.00 500.00 26,900 0
31-Mar-2026 510.00 545.00 490.00 500.00 46,200 0
30-Mar-2026 510.00 510.00 490.00 490.00 1,600 0
27-Mar-2026 492.00 492.00 492.00 492.00 1,700 0
26-Mar-2026 515.00 515.00 510.00 515.00 1,200 0
25-Mar-2026 478.00 545.00 478.00 520.00 15,200 0
17-Mar-2026 494.00 494.00 494.00 494.00 100 0
16-Mar-2026 480.00 500.00 478.00 500.00 16,700 0
13-Mar-2026 494.00 494.00 486.00 486.00 1,400 0
12-Mar-2026 486.00 500.00 484.00 500.00 7,700 0
11-Mar-2026 486.00 500.00 486.00 500.00 9,300 0
10-Mar-2026 505.00 505.00 480.00 500.00 20,800 0
09-Mar-2026 510.00 510.00 488.00 505.00 10,800 0
06-Mar-2026 490.00 510.00 480.00 510.00 11,300 0
05-Mar-2026 486.00 505.00 486.00 490.00 4,300 0