Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
09-Mar-2022 458.00 458.00 438.00 454.00 1,400 0
08-Mar-2022 476.00 476.00 442.00 460.00 1,400 0
07-Mar-2022 468.00 480.00 438.00 464.00 10,200 0
04-Mar-2022 490.00 550.00 446.00 468.00 35,500 0
02-Mar-2022 456.00 474.00 454.00 470.00 1,900 0
01-Mar-2022 446.00 456.00 434.00 456.00 1,200 0
25-Feb-2022 466.00 466.00 466.00 466.00 100 0
24-Feb-2022 478.00 478.00 432.00 466.00 10,400 0
23-Feb-2022 470.00 470.00 440.00 464.00 3,500 0
22-Feb-2022 470.00 478.00 450.00 450.00 12,900 0
21-Feb-2022 452.00 452.00 450.00 450.00 1,300 0
18-Feb-2022 460.00 460.00 452.00 454.00 10,600 0
17-Feb-2022 460.00 470.00 448.00 464.00 4,400 0
16-Feb-2022 482.00 482.00 464.00 480.00 8,500 0
15-Feb-2022 486.00 486.00 464.00 482.00 13,500 0
14-Feb-2022 484.00 496.00 456.00 486.00 18,500 0
11-Feb-2022 462.00 500.00 462.00 484.00 27,500 0
10-Feb-2022 460.00 464.00 428.00 464.00 3,700 0
09-Feb-2022 462.00 462.00 438.00 460.00 1,400 0
08-Feb-2022 442.00 462.00 436.00 462.00 300 0
07-Feb-2022 464.00 464.00 462.00 462.00 500 0
04-Feb-2022 432.00 464.00 432.00 464.00 800 0
03-Feb-2022 436.00 436.00 436.00 436.00 100 0
02-Feb-2022 442.00 458.00 442.00 458.00 1,200 0
31-Jan-2022 464.00 464.00 438.00 460.00 1,700 0
28-Jan-2022 462.00 470.00 450.00 470.00 800 0
27-Jan-2022 478.00 478.00 478.00 478.00 0 0
26-Jan-2022 460.00 478.00 460.00 478.00 1,400 0
25-Jan-2022 460.00 460.00 460.00 460.00 0 0
24-Jan-2022 460.00 460.00 460.00 460.00 0 0
21-Jan-2022 460.00 460.00 460.00 460.00 0 0
20-Jan-2022 460.00 460.00 460.00 460.00 1,000 0
19-Jan-2022 460.00 460.00 460.00 460.00 0 0
18-Jan-2022 472.00 472.00 460.00 460.00 400 0
17-Jan-2022 470.00 470.00 470.00 470.00 100 0
14-Jan-2022 460.00 460.00 460.00 460.00 0 0
13-Jan-2022 444.00 460.00 444.00 460.00 7,700 0
12-Jan-2022 460.00 470.00 460.00 470.00 1,200 0
11-Jan-2022 488.00 488.00 488.00 488.00 200 0
10-Jan-2022 454.00 460.00 454.00 460.00 200 0
07-Jan-2022 478.00 478.00 460.00 460.00 19,900 0
06-Jan-2022 450.00 450.00 442.00 450.00 500 0
05-Jan-2022 464.00 464.00 464.00 464.00 0 0
04-Jan-2022 464.00 464.00 464.00 464.00 200 0
03-Jan-2022 444.00 500.00 436.00 466.00 13,400 0
30-Dec-2021 448.00 448.00 444.00 444.00 1,100 0
29-Dec-2021 434.00 448.00 434.00 448.00 13,100 0
28-Dec-2021 450.00 450.00 450.00 450.00 0 0
27-Dec-2021 454.00 454.00 450.00 450.00 1,500 0
24-Dec-2021 454.00 454.00 454.00 454.00 0 0
23-Dec-2021 458.00 458.00 440.00 454.00 3,000 0
22-Dec-2021 460.00 460.00 460.00 460.00 0 0
21-Dec-2021 460.00 460.00 460.00 460.00 0 0
20-Dec-2021 456.00 460.00 456.00 460.00 2,700 0
17-Dec-2021 446.00 456.00 446.00 456.00 1,000 0
16-Dec-2021 460.00 460.00 436.00 460.00 12,600 0
15-Dec-2021 452.00 460.00 428.00 460.00 29,900 0
14-Dec-2021 460.00 460.00 460.00 460.00 100 0
13-Dec-2021 462.00 462.00 462.00 462.00 0 0
10-Dec-2021 462.00 462.00 462.00 462.00 0 0
09-Dec-2021 462.00 462.00 462.00 462.00 0 0
08-Dec-2021 462.00 462.00 462.00 462.00 0 0
07-Dec-2021 462.00 462.00 462.00 462.00 100 0
06-Dec-2021 462.00 462.00 462.00 462.00 0 0
03-Dec-2021 462.00 462.00 462.00 462.00 100 0
02-Dec-2021 464.00 464.00 464.00 464.00 0 0
01-Dec-2021 464.00 464.00 464.00 464.00 100 0
30-Nov-2021 462.00 466.00 462.00 466.00 500 0
29-Nov-2021 466.00 466.00 464.00 464.00 300 0
26-Nov-2021 466.00 466.00 466.00 466.00 200 0
25-Nov-2021 468.00 468.00 468.00 468.00 200 0
24-Nov-2021 440.00 470.00 440.00 470.00 900 0
23-Nov-2021 456.00 456.00 456.00 456.00 300 0
22-Nov-2021 438.00 456.00 436.00 456.00 7,300 0
19-Nov-2021 460.00 460.00 460.00 460.00 1,000 0
18-Nov-2021 450.00 460.00 450.00 460.00 6,500 0
17-Nov-2021 450.00 452.00 450.00 450.00 24,300 0
16-Nov-2021 488.00 488.00 450.00 450.00 1,100 0
15-Nov-2021 460.00 460.00 444.00 444.00 4,400 0
12-Nov-2021 438.00 460.00 430.00 460.00 28,600 0
11-Nov-2021 454.00 460.00 434.00 460.00 89,800 0
10-Nov-2021 436.00 460.00 426.00 460.00 90,700 0
09-Nov-2021 456.00 456.00 456.00 456.00 10,800 0
08-Nov-2021 466.00 490.00 432.00 490.00 127,900 0
05-Nov-2021 498.00 498.00 464.00 464.00 15,100 0
04-Nov-2021 535.00 535.00 498.00 498.00 8,900 0
03-Nov-2021 426.00 535.00 410.00 535.00 58,100 0
02-Nov-2021 456.00 456.00 426.00 440.00 25,300 0
01-Nov-2021 460.00 460.00 434.00 456.00 11,900 0
29-Oct-2021 458.00 460.00 426.00 460.00 318,400 0
28-Oct-2021 490.00 500.00 458.00 458.00 199,300 0
27-Oct-2021 396.00 492.00 390.00 492.00 31,300 0
26-Oct-2021 396.00 396.00 372.00 396.00 35,600 0
25-Oct-2021 398.00 398.00 398.00 398.00 300 0
22-Oct-2021 398.00 398.00 398.00 398.00 200 0
21-Oct-2021 398.00 398.00 398.00 398.00 100 0
19-Oct-2021 398.00 398.00 398.00 398.00 400 0
18-Oct-2021 406.00 406.00 398.00 398.00 300 0
15-Oct-2021 398.00 398.00 398.00 398.00 200 0
14-Oct-2021 406.00 406.00 398.00 400.00 1,800 0