Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 470.00 500.00 470.00 500.00 500 0
18-Jan-2024 520.00 520.00 520.00 520.00 0 0
17-Jan-2024 520.00 520.00 515.00 520.00 2,000 0
16-Jan-2024 500.00 500.00 500.00 500.00 300 0
15-Jan-2024 500.00 500.00 500.00 500.00 100 0
12-Jan-2024 510.00 510.00 492.00 510.00 1,200 0
11-Jan-2024 505.00 505.00 500.00 500.00 1,300 0
10-Jan-2024 510.00 510.00 505.00 505.00 400 0
09-Jan-2024 515.00 515.00 505.00 505.00 600 0
08-Jan-2024 520.00 520.00 520.00 520.00 100 0
05-Jan-2024 500.00 520.00 500.00 520.00 10,600 0
04-Jan-2024 515.00 515.00 515.00 515.00 3,900 0
03-Jan-2024 530.00 530.00 515.00 515.00 400 0
02-Jan-2024 600.00 600.00 530.00 530.00 9,600 0
29-Dec-2023 525.00 600.00 510.00 600.00 190,300 0
28-Dec-2023 492.00 580.00 492.00 525.00 58,200 0
27-Dec-2023 515.00 515.00 490.00 505.00 11,500 0
22-Dec-2023 510.00 525.00 505.00 525.00 2,500 0
21-Dec-2023 494.00 510.00 488.00 505.00 6,300 0
20-Dec-2023 510.00 540.00 500.00 510.00 4,200 0
19-Dec-2023 505.00 610.00 494.00 500.00 46,800 0
18-Dec-2023 494.00 510.00 488.00 500.00 1,800 0
15-Dec-2023 476.00 625.00 476.00 494.00 91,100 0
14-Dec-2023 500.00 500.00 500.00 500.00 0 0
13-Dec-2023 500.00 500.00 500.00 500.00 100 0
12-Dec-2023 505.00 505.00 494.00 494.00 400 0
11-Dec-2023 515.00 515.00 482.00 500.00 36,500 0
08-Dec-2023 486.00 500.00 486.00 498.00 1,200 0
07-Dec-2023 486.00 486.00 484.00 486.00 2,500 0
06-Dec-2023 496.00 496.00 486.00 486.00 10,800 0
05-Dec-2023 515.00 515.00 515.00 515.00 0 0
04-Dec-2023 515.00 520.00 505.00 515.00 2,700 0
01-Dec-2023 510.00 515.00 494.00 505.00 3,800 0
30-Nov-2023 510.00 510.00 498.00 510.00 6,700 0
29-Nov-2023 498.00 515.00 498.00 500.00 2,500 0
28-Nov-2023 505.00 510.00 490.00 505.00 22,700 0
27-Nov-2023 476.00 530.00 476.00 486.00 32,800 0
24-Nov-2023 505.00 515.00 482.00 500.00 4,000 0
23-Nov-2023 515.00 545.00 430.00 505.00 47,900 0
22-Nov-2023 490.00 520.00 490.00 515.00 125,100 0
21-Nov-2023 482.00 492.00 462.00 492.00 6,900 0
20-Nov-2023 484.00 484.00 482.00 484.00 1,100 0
17-Nov-2023 490.00 490.00 480.00 482.00 7,300 0
16-Nov-2023 482.00 510.00 474.00 480.00 6,200 0
15-Nov-2023 488.00 488.00 472.00 482.00 20,500 0
14-Nov-2023 472.00 488.00 472.00 482.00 18,800 0
13-Nov-2023 488.00 488.00 472.00 472.00 4,600 0
10-Nov-2023 480.00 530.00 446.00 474.00 61,400 0
09-Nov-2023 478.00 540.00 434.00 434.00 31,900 0
08-Nov-2023 430.00 470.00 412.00 470.00 12,800 0
07-Nov-2023 426.00 484.00 426.00 436.00 17,500 0
06-Nov-2023 488.00 505.00 390.00 422.00 164,100 0
03-Nov-2023 496.00 496.00 470.00 488.00 16,300 0
02-Nov-2023 510.00 525.00 505.00 515.00 1,400 0
01-Nov-2023 498.00 498.00 490.00 490.00 2,800 0
31-Oct-2023 498.00 515.00 492.00 498.00 2,100 0
30-Oct-2023 505.00 540.00 494.00 498.00 23,900 0
27-Oct-2023 505.00 530.00 505.00 530.00 7,300 0
26-Oct-2023 535.00 555.00 500.00 540.00 11,100 0
25-Oct-2023 510.00 550.00 505.00 535.00 19,800 0
24-Oct-2023 525.00 545.00 496.00 510.00 11,900 0
23-Oct-2023 505.00 505.00 480.00 500.00 1,500 0
20-Oct-2023 525.00 525.00 515.00 525.00 1,200 0
19-Oct-2023 515.00 540.00 505.00 520.00 8,700 0
18-Oct-2023 515.00 525.00 505.00 520.00 10,800 0
17-Oct-2023 525.00 545.00 505.00 525.00 2,300 0
16-Oct-2023 520.00 535.00 498.00 525.00 8,300 0
13-Oct-2023 520.00 520.00 520.00 520.00 3,500 0
12-Oct-2023 525.00 525.00 515.00 520.00 6,200 0
11-Oct-2023 500.00 530.00 500.00 505.00 7,100 0
10-Oct-2023 520.00 530.00 498.00 500.00 5,500 0
09-Oct-2023 525.00 550.00 492.00 492.00 17,800 0
06-Oct-2023 570.00 570.00 490.00 525.00 10,600 0
05-Oct-2023 510.00 590.00 510.00 530.00 80,500 0
04-Oct-2023 482.00 515.00 482.00 490.00 2,400 0
03-Oct-2023 490.00 520.00 488.00 510.00 10,300 0
02-Oct-2023 480.00 540.00 478.00 515.00 15,400 0
29-Sep-2023 480.00 498.00 480.00 498.00 4,700 0
27-Sep-2023 494.00 500.00 480.00 480.00 4,200 0
26-Sep-2023 478.00 510.00 478.00 478.00 18,200 0
25-Sep-2023 490.00 490.00 474.00 488.00 14,400 0
22-Sep-2023 490.00 494.00 470.00 490.00 46,300 0
21-Sep-2023 520.00 575.00 490.00 500.00 50,600 0
20-Sep-2023 550.00 555.00 510.00 515.00 29,200 0
19-Sep-2023 665.00 665.00 520.00 550.00 200,300 0
18-Sep-2023 690.00 805.00 630.00 690.00 176,000 0
15-Sep-2023 600.00 760.00 535.00 650.00 270,200 0
14-Sep-2023 470.00 625.00 470.00 615.00 194,100 0
13-Sep-2023 470.00 510.00 460.00 500.00 12,700 0
12-Sep-2023 470.00 482.00 470.00 480.00 8,800 0
11-Sep-2023 464.00 482.00 464.00 480.00 8,400 0
08-Sep-2023 464.00 498.00 462.00 486.00 9,300 0
07-Sep-2023 448.00 484.00 448.00 464.00 11,400 0
06-Sep-2023 488.00 488.00 448.00 448.00 12,300 0
05-Sep-2023 456.00 498.00 450.00 488.00 26,300 0
04-Sep-2023 480.00 480.00 446.00 456.00 10,000 0
01-Sep-2023 444.00 490.00 438.00 490.00 34,300 0
31-Aug-2023 460.00 460.00 444.00 444.00 18,300 0
30-Aug-2023 466.00 468.00 460.00 460.00 4,100 0
29-Aug-2023 464.00 472.00 464.00 468.00 11,500 0