Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 498.00 498.00 480.00 482.00 5,400 0
15-May-2026 498.00 498.00 498.00 498.00 0 0
14-May-2026 498.00 498.00 498.00 498.00 0 0
13-May-2026 498.00 498.00 498.00 498.00 1,300 0
12-May-2026 490.00 500.00 490.00 500.00 900 0
11-May-2026 492.00 500.00 492.00 500.00 400 0
08-May-2026 490.00 500.00 490.00 500.00 5,500 0
07-May-2026 490.00 500.00 490.00 500.00 2,700 0
06-May-2026 490.00 498.00 490.00 498.00 2,100 0
05-May-2026 500.00 500.00 498.00 498.00 200 0
04-May-2026 500.00 500.00 492.00 492.00 1,200 0
30-Apr-2026 505.00 525.00 490.00 505.00 23,700 0
29-Apr-2026 505.00 505.00 490.00 490.00 3,900 0
28-Apr-2026 490.00 490.00 490.00 490.00 2,300 0
27-Apr-2026 500.00 510.00 488.00 505.00 11,200 0
24-Apr-2026 505.00 505.00 500.00 500.00 5,600 0
23-Apr-2026 498.00 505.00 498.00 500.00 17,600 0
22-Apr-2026 484.00 498.00 484.00 498.00 4,300 0
21-Apr-2026 490.00 498.00 480.00 494.00 27,600 0
20-Apr-2026 490.00 498.00 488.00 498.00 2,900 0
17-Apr-2026 492.00 492.00 490.00 490.00 1,700 0
16-Apr-2026 498.00 498.00 478.00 490.00 13,100 0
15-Apr-2026 498.00 498.00 498.00 498.00 300 0
14-Apr-2026 490.00 500.00 488.00 500.00 6,400 0
13-Apr-2026 500.00 500.00 486.00 490.00 2,200 0
10-Apr-2026 490.00 498.00 490.00 498.00 2,700 0
09-Apr-2026 500.00 510.00 488.00 490.00 3,900 0
08-Apr-2026 490.00 500.00 490.00 500.00 1,900 0
07-Apr-2026 478.00 500.00 472.00 500.00 12,700 0
06-Apr-2026 520.00 525.00 478.00 478.00 25,400 0
02-Apr-2026 498.00 515.00 478.00 496.00 23,800 0
01-Apr-2026 510.00 515.00 498.00 500.00 26,900 0
31-Mar-2026 510.00 545.00 490.00 500.00 46,200 0
30-Mar-2026 510.00 510.00 490.00 490.00 1,600 0
27-Mar-2026 492.00 492.00 492.00 492.00 1,700 0
26-Mar-2026 515.00 515.00 510.00 515.00 1,200 0
25-Mar-2026 478.00 545.00 478.00 520.00 15,200 0
17-Mar-2026 494.00 494.00 494.00 494.00 100 0
16-Mar-2026 480.00 500.00 478.00 500.00 16,700 0
13-Mar-2026 494.00 494.00 486.00 486.00 1,400 0
12-Mar-2026 486.00 500.00 484.00 500.00 7,700 0
11-Mar-2026 486.00 500.00 486.00 500.00 9,300 0
10-Mar-2026 505.00 505.00 480.00 500.00 20,800 0
09-Mar-2026 510.00 510.00 488.00 505.00 10,800 0
06-Mar-2026 490.00 510.00 480.00 510.00 11,300 0
05-Mar-2026 486.00 505.00 486.00 490.00 4,300 0
04-Mar-2026 494.00 505.00 488.00 505.00 23,800 0
03-Mar-2026 494.00 525.00 494.00 525.00 2,500 0
02-Mar-2026 500.00 505.00 500.00 500.00 2,600 0
27-Feb-2026 515.00 515.00 500.00 500.00 6,300 0
26-Feb-2026 510.00 510.00 500.00 500.00 12,100 0
25-Feb-2026 492.00 510.00 492.00 510.00 19,800 0
24-Feb-2026 505.00 520.00 494.00 520.00 6,200 0
23-Feb-2026 494.00 498.00 494.00 498.00 300 0
20-Feb-2026 496.00 510.00 494.00 510.00 8,400 0
19-Feb-2026 500.00 510.00 494.00 494.00 3,200 0
18-Feb-2026 500.00 520.00 492.00 500.00 6,100 0
13-Feb-2026 510.00 510.00 494.00 500.00 2,200 0
12-Feb-2026 500.00 510.00 490.00 510.00 44,200 0
11-Feb-2026 500.00 500.00 490.00 500.00 29,000 0
10-Feb-2026 496.00 500.00 484.00 500.00 26,900 0
09-Feb-2026 484.00 500.00 480.00 500.00 40,800 0
06-Feb-2026 505.00 610.00 484.00 484.00 341,800 0
05-Feb-2026 490.00 510.00 490.00 505.00 8,600 0
04-Feb-2026 496.00 515.00 486.00 515.00 10,300 0
03-Feb-2026 496.00 525.00 484.00 525.00 41,200 0
02-Feb-2026 515.00 515.00 494.00 496.00 14,400 0
30-Jan-2026 535.00 550.00 500.00 530.00 6,000 0
29-Jan-2026 520.00 545.00 498.00 535.00 16,100 0
28-Jan-2026 580.00 580.00 515.00 545.00 77,900 0
27-Jan-2026 565.00 705.00 540.00 580.00 1,272,900 0
26-Jan-2026 570.00 605.00 565.00 565.00 326,900 0
23-Jan-2026 570.00 570.00 545.00 560.00 2,800 0
22-Jan-2026 555.00 575.00 555.00 570.00 15,900 0
21-Jan-2026 545.00 570.00 540.00 550.00 14,600 0
20-Jan-2026 550.00 555.00 545.00 545.00 7,200 0
19-Jan-2026 545.00 550.00 545.00 550.00 7,100 0
15-Jan-2026 580.00 580.00 540.00 560.00 24,300 0
14-Jan-2026 580.00 580.00 550.00 575.00 3,600 0
13-Jan-2026 580.00 585.00 550.00 580.00 25,800 0
12-Jan-2026 550.00 600.00 540.00 575.00 43,600 0
09-Jan-2026 550.00 610.00 545.00 550.00 99,800 0
08-Jan-2026 540.00 585.00 540.00 540.00 8,300 0
07-Jan-2026 540.00 540.00 535.00 540.00 18,600 0
06-Jan-2026 550.00 550.00 535.00 540.00 8,900 0
05-Jan-2026 565.00 565.00 550.00 550.00 26,000 0
02-Jan-2026 565.00 570.00 545.00 565.00 14,300 0
30-Dec-2025 560.00 560.00 545.00 545.00 21,600 0
29-Dec-2025 555.00 580.00 550.00 560.00 18,400 0
24-Dec-2025 550.00 570.00 550.00 565.00 15,500 0
23-Dec-2025 565.00 590.00 550.00 570.00 40,700 0
22-Dec-2025 590.00 605.00 580.00 580.00 21,500 0
19-Dec-2025 580.00 600.00 580.00 585.00 9,400 0
18-Dec-2025 600.00 605.00 580.00 590.00 17,000 0
17-Dec-2025 610.00 615.00 590.00 595.00 32,000 0
16-Dec-2025 595.00 635.00 580.00 605.00 63,600 0
15-Dec-2025 615.00 615.00 595.00 595.00 6,200 0
12-Dec-2025 600.00 620.00 595.00 620.00 7,500 0
11-Dec-2025 625.00 625.00 595.00 600.00 24,000 0
10-Dec-2025 610.00 610.00 590.00 600.00 10,700 0