Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 560.00 565.00 535.00 535.00 62,300 0
06-Jun-2022 490.00 535.00 462.00 535.00 701,800 0
03-Jun-2022 470.00 490.00 428.00 490.00 47,000 0
02-Jun-2022 454.00 460.00 434.00 460.00 500 0
31-May-2022 458.00 458.00 454.00 454.00 400 0
30-May-2022 456.00 470.00 454.00 454.00 3,200 0
27-May-2022 456.00 456.00 456.00 456.00 100 0
25-May-2022 462.00 462.00 456.00 456.00 4,600 0
24-May-2022 472.00 472.00 460.00 460.00 3,600 0
23-May-2022 438.00 462.00 432.00 462.00 56,600 0
20-May-2022 446.00 446.00 420.00 420.00 2,000 0
19-May-2022 448.00 448.00 448.00 448.00 0 0
18-May-2022 458.00 458.00 418.00 448.00 1,800 0
17-May-2022 414.00 440.00 400.00 418.00 4,300 0
13-May-2022 434.00 434.00 408.00 414.00 3,200 0
12-May-2022 408.00 450.00 404.00 436.00 7,000 0
11-May-2022 436.00 438.00 404.00 424.00 6,000 0
10-May-2022 426.00 428.00 412.00 412.00 400 0
09-May-2022 436.00 460.00 428.00 428.00 2,200 0
28-Apr-2022 410.00 448.00 410.00 438.00 3,300 0
27-Apr-2022 390.00 390.00 390.00 390.00 1,200 0
26-Apr-2022 402.00 426.00 390.00 410.00 4,500 0
25-Apr-2022 400.00 452.00 400.00 410.00 10,700 0
22-Apr-2022 410.00 410.00 408.00 408.00 1,500 0
21-Apr-2022 412.00 412.00 410.00 410.00 400 0
20-Apr-2022 422.00 426.00 408.00 410.00 3,300 0
19-Apr-2022 426.00 426.00 426.00 426.00 100 0
18-Apr-2022 422.00 426.00 406.00 426.00 3,300 0
14-Apr-2022 430.00 430.00 420.00 422.00 3,500 0
13-Apr-2022 430.00 430.00 430.00 430.00 0 0
12-Apr-2022 434.00 434.00 430.00 430.00 300 0
11-Apr-2022 414.00 434.00 406.00 434.00 1,500 0
08-Apr-2022 440.00 440.00 428.00 434.00 7,000 0
07-Apr-2022 468.00 468.00 460.00 460.00 600 0
06-Apr-2022 464.00 464.00 464.00 464.00 0 0
05-Apr-2022 468.00 468.00 442.00 464.00 13,000 0
04-Apr-2022 468.00 468.00 468.00 468.00 8,500 0
01-Apr-2022 468.00 468.00 452.00 468.00 700 0
31-Mar-2022 472.00 472.00 472.00 472.00 300 0
30-Mar-2022 488.00 498.00 440.00 454.00 1,900 0
29-Mar-2022 478.00 478.00 452.00 472.00 800 0
28-Mar-2022 450.00 486.00 450.00 478.00 3,200 0
25-Mar-2022 480.00 480.00 450.00 450.00 20,700 0
24-Mar-2022 436.00 464.00 436.00 464.00 2,200 0
23-Mar-2022 450.00 478.00 450.00 468.00 1,600 0
22-Mar-2022 466.00 466.00 446.00 450.00 600 0
21-Mar-2022 476.00 478.00 446.00 464.00 5,900 0
18-Mar-2022 468.00 488.00 468.00 476.00 1,400 0
17-Mar-2022 466.00 466.00 440.00 460.00 1,000 0
16-Mar-2022 456.00 468.00 456.00 464.00 2,500 0
15-Mar-2022 448.00 492.00 448.00 456.00 2,100 0
14-Mar-2022 462.00 478.00 430.00 448.00 10,200 0
11-Mar-2022 462.00 462.00 444.00 460.00 1,200 0
10-Mar-2022 474.00 474.00 452.00 464.00 3,100 0