Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 565.00 690.00 565.00 610.00 123,600 0
08-Dec-2025 580.00 605.00 580.00 590.00 7,300 0
05-Dec-2025 605.00 605.00 580.00 590.00 53,000 0
04-Dec-2025 590.00 605.00 580.00 605.00 35,800 0
03-Dec-2025 605.00 605.00 595.00 595.00 7,400 0
02-Dec-2025 590.00 615.00 590.00 605.00 63,200 0
01-Dec-2025 605.00 630.00 590.00 590.00 39,900 0
28-Nov-2025 605.00 605.00 590.00 605.00 5,900 0
27-Nov-2025 600.00 615.00 600.00 605.00 23,000 0
26-Nov-2025 590.00 630.00 590.00 625.00 8,500 0
25-Nov-2025 620.00 620.00 590.00 620.00 18,700 0
24-Nov-2025 625.00 625.00 605.00 620.00 17,500 0
21-Nov-2025 625.00 670.00 590.00 625.00 225,100 0
20-Nov-2025 625.00 640.00 600.00 625.00 13,300 0
19-Nov-2025 635.00 635.00 625.00 625.00 3,500 0
18-Nov-2025 640.00 645.00 610.00 630.00 17,200 0
17-Nov-2025 630.00 650.00 605.00 645.00 23,200 0
14-Nov-2025 635.00 635.00 610.00 635.00 4,500 0
13-Nov-2025 620.00 650.00 600.00 635.00 28,700 0
12-Nov-2025 630.00 630.00 625.00 625.00 11,700 0
11-Nov-2025 635.00 635.00 625.00 630.00 19,100 0
10-Nov-2025 650.00 655.00 625.00 645.00 7,500 0
07-Nov-2025 660.00 660.00 630.00 650.00 21,900 0
06-Nov-2025 655.00 655.00 630.00 640.00 19,100 0
05-Nov-2025 665.00 665.00 635.00 655.00 31,000 0
04-Nov-2025 625.00 665.00 625.00 660.00 80,300 0
03-Nov-2025 615.00 670.00 610.00 625.00 60,200 0
31-Oct-2025 620.00 620.00 610.00 620.00 3,000 0
30-Oct-2025 640.00 640.00 600.00 620.00 21,800 0
29-Oct-2025 625.00 640.00 605.00 610.00 11,400 0
28-Oct-2025 610.00 640.00 600.00 625.00 9,600 0
27-Oct-2025 610.00 630.00 610.00 610.00 3,900 0
24-Oct-2025 615.00 635.00 615.00 630.00 23,300 0
23-Oct-2025 630.00 635.00 615.00 630.00 24,500 0
22-Oct-2025 620.00 640.00 620.00 625.00 15,100 0
21-Oct-2025 650.00 650.00 610.00 620.00 12,500 0
20-Oct-2025 605.00 640.00 605.00 630.00 4,100 0
17-Oct-2025 650.00 650.00 625.00 625.00 47,100 0
16-Oct-2025 660.00 660.00 620.00 625.00 46,800 0
15-Oct-2025 635.00 635.00 620.00 625.00 56,600 0
14-Oct-2025 650.00 650.00 630.00 635.00 75,200 0
13-Oct-2025 685.00 690.00 640.00 640.00 128,100 0
10-Oct-2025 800.00 850.00 680.00 680.00 1,546,500 0
09-Oct-2025 700.00 800.00 670.00 800.00 1,444,300 0
08-Oct-2025 635.00 790.00 620.00 695.00 441,400 0
07-Oct-2025 635.00 660.00 635.00 635.00 19,500 0