Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 550.00 550.00 550.00 550.00 0 0
28-Dec-2022 555.00 555.00 550.00 550.00 1,000 0
27-Dec-2022 580.00 580.00 555.00 555.00 300 0
26-Dec-2022 580.00 580.00 580.00 580.00 400 0
23-Dec-2022 605.00 620.00 605.00 605.00 1,100 0
22-Dec-2022 575.00 575.00 575.00 575.00 0 0
21-Dec-2022 575.00 575.00 575.00 575.00 0 0
20-Dec-2022 575.00 575.00 575.00 575.00 0 0
19-Dec-2022 580.00 580.00 575.00 575.00 200 0
16-Dec-2022 585.00 585.00 585.00 585.00 100 0
15-Dec-2022 545.00 585.00 545.00 585.00 300 0
14-Dec-2022 550.00 550.00 545.00 545.00 3,300 0
13-Dec-2022 550.00 585.00 550.00 585.00 2,000 0
12-Dec-2022 600.00 600.00 550.00 590.00 3,600 0
09-Dec-2022 625.00 700.00 590.00 590.00 46,500 0
08-Dec-2022 615.00 630.00 615.00 630.00 8,700 0
07-Dec-2022 630.00 630.00 630.00 630.00 1,400 0
06-Dec-2022 620.00 630.00 600.00 630.00 6,500 0
05-Dec-2022 575.00 610.00 555.00 610.00 11,900 0
02-Dec-2022 590.00 640.00 550.00 595.00 37,400 0
01-Dec-2022 486.00 590.00 486.00 590.00 13,000 0
30-Nov-2022 490.00 490.00 490.00 490.00 100 0
29-Nov-2022 478.00 478.00 456.00 476.00 1,200 0
28-Nov-2022 492.00 492.00 462.00 478.00 10,900 0
25-Nov-2022 492.00 496.00 492.00 496.00 1,200 0
24-Nov-2022 496.00 496.00 496.00 496.00 200 0
23-Nov-2022 498.00 498.00 494.00 498.00 2,200 0
22-Nov-2022 500.00 500.00 496.00 498.00 3,600 0
21-Nov-2022 484.00 515.00 478.00 498.00 21,300 0
18-Nov-2022 535.00 535.00 498.00 498.00 15,900 0
17-Nov-2022 590.00 590.00 530.00 535.00 17,600 0
16-Nov-2022 565.00 565.00 565.00 565.00 6,500 0
15-Nov-2022 560.00 620.00 555.00 605.00 21,800 0
14-Nov-2022 630.00 630.00 595.00 595.00 300 0
11-Nov-2022 570.00 625.00 535.00 610.00 13,500 0
10-Nov-2022 595.00 595.00 555.00 570.00 15,400 0
09-Nov-2022 595.00 630.00 555.00 595.00 4,000 0
08-Nov-2022 605.00 645.00 595.00 595.00 10,600 0
07-Nov-2022 635.00 635.00 635.00 635.00 3,700 0
04-Nov-2022 605.00 700.00 600.00 680.00 9,800 0
03-Nov-2022 645.00 645.00 610.00 645.00 1,500 0
02-Nov-2022 555.00 645.00 555.00 645.00 39,300 0
01-Nov-2022 635.00 635.00 595.00 595.00 19,600 0
31-Oct-2022 680.00 680.00 635.00 635.00 21,800 0
28-Oct-2022 730.00 765.00 680.00 680.00 56,600 0
27-Oct-2022 735.00 740.00 730.00 730.00 1,700 0
26-Oct-2022 760.00 780.00 735.00 780.00 8,900 0
25-Oct-2022 805.00 805.00 760.00 785.00 10,100 0
24-Oct-2022 875.00 875.00 815.00 815.00 7,900 0
21-Oct-2022 865.00 930.00 865.00 875.00 7,400 0
20-Oct-2022 825.00 930.00 825.00 930.00 7,100 0
19-Oct-2022 810.00 945.00 805.00 885.00 4,400 0
18-Oct-2022 865.00 865.00 865.00 865.00 0 0
17-Oct-2022 835.00 865.00 835.00 865.00 2,300 0
14-Oct-2022 885.00 890.00 835.00 890.00 3,100 0
13-Oct-2022 820.00 890.00 820.00 890.00 1,800 0
12-Oct-2022 875.00 875.00 875.00 875.00 200 0
11-Oct-2022 875.00 875.00 875.00 875.00 0 0
10-Oct-2022 865.00 880.00 865.00 875.00 4,000 0
07-Oct-2022 905.00 905.00 845.00 880.00 40,800 0
06-Oct-2022 895.00 910.00 895.00 905.00 2,600 0
05-Oct-2022 900.00 900.00 850.00 900.00 6,200 0
04-Oct-2022 890.00 900.00 890.00 900.00 5,900 0
03-Oct-2022 910.00 910.00 885.00 890.00 9,200 0
30-Sep-2022 915.00 915.00 895.00 895.00 300 0
29-Sep-2022 855.00 915.00 855.00 915.00 1,300 0
28-Sep-2022 915.00 915.00 915.00 915.00 300 0
27-Sep-2022 915.00 915.00 915.00 915.00 0 0
26-Sep-2022 875.00 915.00 875.00 915.00 2,100 0
23-Sep-2022 925.00 925.00 925.00 925.00 0 0
22-Sep-2022 925.00 925.00 925.00 925.00 0 0
21-Sep-2022 925.00 925.00 925.00 925.00 0 0
20-Sep-2022 900.00 925.00 900.00 925.00 200 0
19-Sep-2022 840.00 910.00 840.00 910.00 200 0
16-Sep-2022 885.00 885.00 885.00 885.00 0 0
15-Sep-2022 885.00 885.00 885.00 885.00 0 0
14-Sep-2022 885.00 885.00 885.00 885.00 100 0
13-Sep-2022 885.00 885.00 885.00 885.00 0 0
12-Sep-2022 885.00 885.00 885.00 885.00 100 0
09-Sep-2022 830.00 885.00 780.00 885.00 3,400 0
08-Sep-2022 830.00 920.00 805.00 835.00 2,100 0
07-Sep-2022 795.00 840.00 790.00 840.00 2,200 0
06-Sep-2022 790.00 890.00 785.00 800.00 44,400 0
05-Sep-2022 840.00 840.00 840.00 840.00 0 0
02-Sep-2022 840.00 840.00 840.00 840.00 0 0
01-Sep-2022 840.00 840.00 840.00 840.00 300 0
31-Aug-2022 780.00 825.00 780.00 825.00 1,100 0
30-Aug-2022 720.00 780.00 720.00 780.00 600 0
29-Aug-2022 720.00 720.00 720.00 720.00 0 0
26-Aug-2022 720.00 720.00 720.00 720.00 600 0
25-Aug-2022 645.00 690.00 645.00 690.00 300 0
24-Aug-2022 760.00 760.00 670.00 670.00 1,500 0
23-Aug-2022 645.00 720.00 645.00 720.00 1,200 0
22-Aug-2022 690.00 690.00 690.00 690.00 0 0
19-Aug-2022 655.00 690.00 655.00 690.00 600 0
18-Aug-2022 680.00 680.00 680.00 680.00 0 0
16-Aug-2022 640.00 680.00 630.00 680.00 1,000 0
15-Aug-2022 670.00 670.00 625.00 670.00 500 0
12-Aug-2022 670.00 670.00 670.00 670.00 0 0
11-Aug-2022 670.00 670.00 670.00 670.00 0 0