Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 670.00 670.00 670.00 670.00 0 0
09-Aug-2022 670.00 670.00 670.00 670.00 0 0
08-Aug-2022 670.00 670.00 670.00 670.00 0 0
05-Aug-2022 680.00 680.00 670.00 670.00 3,200 0
04-Aug-2022 640.00 640.00 630.00 640.00 1,100 0
03-Aug-2022 635.00 670.00 620.00 670.00 400 0
02-Aug-2022 670.00 670.00 630.00 635.00 500 0
01-Aug-2022 670.00 670.00 670.00 670.00 0 0
29-Jul-2022 670.00 670.00 625.00 670.00 9,000 0
28-Jul-2022 610.00 670.00 605.00 670.00 1,100 0
27-Jul-2022 670.00 670.00 625.00 630.00 3,600 0
26-Jul-2022 670.00 670.00 670.00 670.00 1,200 0
25-Jul-2022 645.00 670.00 645.00 670.00 2,000 0
22-Jul-2022 645.00 645.00 645.00 645.00 300 0
21-Jul-2022 670.00 670.00 670.00 670.00 1,200 0
20-Jul-2022 610.00 670.00 610.00 670.00 2,600 0
19-Jul-2022 655.00 655.00 610.00 610.00 3,000 0
18-Jul-2022 655.00 655.00 655.00 655.00 0 0
15-Jul-2022 655.00 655.00 655.00 655.00 0 0
14-Jul-2022 655.00 655.00 655.00 655.00 100 0
13-Jul-2022 615.00 655.00 610.00 655.00 2,800 0
12-Jul-2022 650.00 650.00 650.00 650.00 600 0
11-Jul-2022 660.00 660.00 660.00 660.00 0 0
08-Jul-2022 660.00 660.00 660.00 660.00 2,000 0
07-Jul-2022 660.00 660.00 660.00 660.00 0 0
06-Jul-2022 660.00 660.00 660.00 660.00 0 0
05-Jul-2022 660.00 660.00 615.00 660.00 1,900 0
04-Jul-2022 660.00 660.00 660.00 660.00 0 0
01-Jul-2022 660.00 660.00 620.00 660.00 13,500 0
30-Jun-2022 660.00 660.00 660.00 660.00 0 0
29-Jun-2022 660.00 660.00 660.00 660.00 1,100 0
28-Jun-2022 660.00 660.00 660.00 660.00 0 0
27-Jun-2022 660.00 660.00 650.00 660.00 17,300 0
24-Jun-2022 660.00 660.00 660.00 660.00 100 0
23-Jun-2022 660.00 660.00 660.00 660.00 0 0
22-Jun-2022 660.00 660.00 660.00 660.00 700 0
21-Jun-2022 660.00 660.00 660.00 660.00 5,500 0
20-Jun-2022 605.00 660.00 605.00 660.00 12,400 0
17-Jun-2022 605.00 605.00 605.00 605.00 900 0
16-Jun-2022 540.00 620.00 540.00 620.00 2,400 0
15-Jun-2022 570.00 575.00 570.00 575.00 5,400 0
14-Jun-2022 570.00 570.00 570.00 570.00 5,800 0
13-Jun-2022 570.00 570.00 570.00 570.00 0 0
10-Jun-2022 535.00 570.00 500.00 570.00 14,300 0
09-Jun-2022 535.00 535.00 535.00 535.00 2,100 0
08-Jun-2022 535.00 535.00 515.00 535.00 12,600 0