Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
13-Oct-2021 412.00 412.00 386.00 398.00 28,400 0
12-Oct-2021 418.00 418.00 412.00 412.00 7,400 0
11-Oct-2021 402.00 448.00 394.00 414.00 27,400 0
08-Oct-2021 420.00 424.00 402.00 404.00 26,500 0
07-Oct-2021 434.00 434.00 432.00 432.00 2,700 0
06-Oct-2021 412.00 470.00 394.00 434.00 4,900 0
05-Oct-2021 414.00 414.00 388.00 412.00 9,500 0
04-Oct-2021 418.00 418.00 414.00 414.00 1,200 0
01-Oct-2021 416.00 420.00 416.00 418.00 10,700 0
30-Sep-2021 416.00 416.00 390.00 412.00 15,000 0
29-Sep-2021 416.00 416.00 416.00 416.00 700 0
28-Sep-2021 440.00 440.00 416.00 416.00 23,200 0
27-Sep-2021 414.00 440.00 410.00 440.00 14,600 0
24-Sep-2021 386.00 470.00 370.00 414.00 100,800 0
23-Sep-2021 408.00 460.00 382.00 390.00 51,800 0
22-Sep-2021 438.00 438.00 408.00 408.00 49,000 0
21-Sep-2021 472.00 472.00 438.00 438.00 52,000 0
20-Sep-2021 434.00 510.00 404.00 470.00 130,800 0
17-Sep-2021 466.00 466.00 434.00 434.00 132,800 0
16-Sep-2021 464.00 466.00 464.00 466.00 194,100 0
15-Sep-2021 535.00 535.00 498.00 498.00 18,700 0
14-Sep-2021 535.00 535.00 535.00 535.00 22,600 0
13-Sep-2021 610.00 625.00 570.00 570.00 110,300 0
10-Sep-2021 560.00 690.00 520.00 610.00 427,400 0
09-Sep-2021 446.00 555.00 414.00 555.00 408,600 0
08-Sep-2021 338.00 444.00 338.00 444.00 555,100 0
07-Sep-2021 368.00 370.00 344.00 356.00 49,500 0
06-Sep-2021 392.00 392.00 368.00 368.00 5,400 0
03-Sep-2021 396.00 400.00 394.00 394.00 50,100 0
02-Sep-2021 336.00 414.00 318.00 392.00 59,300 0
01-Sep-2021 360.00 360.00 336.00 338.00 18,700 0
31-Aug-2021 360.00 360.00 360.00 360.00 1,500 0
30-Aug-2021 360.00 360.00 360.00 360.00 200 0
27-Aug-2021 380.00 380.00 360.00 360.00 1,100 0
26-Aug-2021 390.00 390.00 380.00 380.00 1,200 0
25-Aug-2021 400.00 400.00 380.00 398.00 900 0
24-Aug-2021 400.00 400.00 380.00 400.00 15,900 0
23-Aug-2021 430.00 505.00 400.00 406.00 124,400 0
20-Aug-2021 378.00 426.00 360.00 426.00 252,500 0
19-Aug-2021 288.00 342.00 288.00 342.00 61,500 0
18-Aug-2021 274.00 274.00 274.00 274.00 100 0
16-Aug-2021 274.00 336.00 260.00 274.00 15,100 0
13-Aug-2021 292.00 294.00 274.00 274.00 3,000 0
12-Aug-2021 310.00 310.00 290.00 290.00 1,300 0
10-Aug-2021 310.00 310.00 308.00 310.00 12,700 0
09-Aug-2021 330.00 330.00 330.00 330.00 300 0
06-Aug-2021 352.00 352.00 352.00 352.00 200 0
05-Aug-2021 360.00 360.00 360.00 360.00 0 0
04-Aug-2021 360.00 360.00 360.00 360.00 1,000 0
03-Aug-2021 360.00 360.00 360.00 360.00 200 0
02-Aug-2021 360.00 360.00 360.00 360.00 4,800 0
30-Jul-2021 386.00 386.00 386.00 386.00 0 0
29-Jul-2021 386.00 386.00 386.00 386.00 0 0
28-Jul-2021 386.00 386.00 386.00 386.00 0 0
27-Jul-2021 386.00 386.00 386.00 386.00 0 0
26-Jul-2021 386.00 386.00 386.00 386.00 100 0
23-Jul-2021 400.00 400.00 380.00 386.00 19,100 0
22-Jul-2021 402.00 410.00 402.00 408.00 7,200 0
21-Jul-2021 432.00 432.00 432.00 432.00 900 0
19-Jul-2021 436.00 446.00 406.00 442.00 1,600 0
16-Jul-2021 394.00 438.00 392.00 436.00 6,900 0
15-Jul-2021 420.00 420.00 420.00 420.00 0 0
14-Jul-2021 392.00 420.00 392.00 420.00 7,000 0
13-Jul-2021 392.00 392.00 392.00 392.00 5,200 0
12-Jul-2021 394.00 394.00 394.00 394.00 0 0
09-Jul-2021 394.00 394.00 394.00 394.00 400 0
08-Jul-2021 390.00 394.00 390.00 394.00 1,300 0
07-Jul-2021 422.00 422.00 394.00 394.00 25,400 0
06-Jul-2021 422.00 422.00 422.00 422.00 5,500 0
05-Jul-2021 424.00 424.00 422.00 422.00 9,800 0
02-Jul-2021 480.00 480.00 452.00 452.00 6,800 0
01-Jul-2021 610.00 650.00 484.00 484.00 458,600 0
30-Jun-2021 478.00 520.00 478.00 520.00 78,200 0
29-Jun-2021 314.00 416.00 314.00 416.00 49,000 0
28-Jun-2021 334.00 334.00 334.00 334.00 100 0
25-Jun-2021 316.00 334.00 314.00 334.00 500 0
24-Jun-2021 336.00 336.00 336.00 336.00 0 0
23-Jun-2021 336.00 336.00 336.00 336.00 100 0
22-Jun-2021 338.00 338.00 338.00 338.00 200 0
21-Jun-2021 338.00 338.00 338.00 338.00 100 0