Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 500.00 500.00 464.00 464.00 21,100 0
25-Aug-2023 535.00 555.00 454.00 482.00 117,500 0
24-Aug-2023 500.00 605.00 500.00 530.00 276,400 0
23-Aug-2023 555.00 570.00 484.00 486.00 19,200 0
22-Aug-2023 615.00 690.00 515.00 515.00 155,000 0
21-Aug-2023 610.00 610.00 530.00 605.00 1,200 0
18-Aug-2023 575.00 615.00 575.00 610.00 8,100 0
16-Aug-2023 565.00 585.00 550.00 585.00 2,300 0
15-Aug-2023 550.00 590.00 505.00 585.00 11,700 0
14-Aug-2023 520.00 600.00 520.00 545.00 23,100 0
11-Aug-2023 515.00 585.00 500.00 575.00 30,100 0
10-Aug-2023 510.00 585.00 490.00 560.00 26,000 0
09-Aug-2023 490.00 590.00 470.00 498.00 125,400 0
08-Aug-2023 470.00 494.00 470.00 480.00 500 0
07-Aug-2023 490.00 492.00 464.00 490.00 9,600 0
04-Aug-2023 484.00 498.00 470.00 480.00 10,100 0
03-Aug-2023 464.00 500.00 458.00 486.00 27,300 0
02-Aug-2023 456.00 468.00 454.00 468.00 2,400 0
01-Aug-2023 468.00 470.00 468.00 470.00 300 0
31-Jul-2023 470.00 470.00 460.00 460.00 1,200 0
28-Jul-2023 470.00 470.00 470.00 470.00 100 0
27-Jul-2023 460.00 462.00 450.00 456.00 2,200 0
26-Jul-2023 472.00 476.00 452.00 458.00 10,400 0
25-Jul-2023 476.00 476.00 474.00 474.00 7,600 0
24-Jul-2023 476.00 484.00 448.00 478.00 47,800 0
21-Jul-2023 474.00 480.00 460.00 476.00 2,500 0
20-Jul-2023 458.00 458.00 454.00 458.00 2,200 0
18-Jul-2023 476.00 476.00 456.00 456.00 5,800 0
17-Jul-2023 470.00 470.00 454.00 462.00 3,300 0
14-Jul-2023 468.00 505.00 450.00 450.00 20,900 0
13-Jul-2023 450.00 494.00 450.00 466.00 30,800 0
12-Jul-2023 466.00 474.00 450.00 450.00 10,300 0
11-Jul-2023 450.00 470.00 450.00 452.00 2,700 0
10-Jul-2023 464.00 478.00 450.00 450.00 14,400 0
07-Jul-2023 430.00 510.00 430.00 444.00 23,300 0
06-Jul-2023 446.00 452.00 442.00 444.00 5,900 0
05-Jul-2023 452.00 472.00 440.00 442.00 14,200 0
04-Jul-2023 458.00 488.00 438.00 442.00 15,100 0
03-Jul-2023 500.00 500.00 438.00 438.00 111,900 0
27-Jun-2023 560.00 700.00 488.00 515.00 116,500 0
26-Jun-2023 474.00 570.00 470.00 570.00 67,600 0
23-Jun-2023 468.00 468.00 468.00 468.00 0 0
22-Jun-2023 468.00 468.00 466.00 468.00 400 0
21-Jun-2023 462.00 462.00 462.00 462.00 300 0
20-Jun-2023 460.00 472.00 460.00 472.00 700 0
19-Jun-2023 472.00 478.00 468.00 478.00 1,000 0
16-Jun-2023 470.00 470.00 470.00 470.00 100 0
15-Jun-2023 480.00 480.00 480.00 480.00 200 0
14-Jun-2023 458.00 480.00 452.00 480.00 5,000 0
13-Jun-2023 470.00 470.00 464.00 464.00 2,700 0
12-Jun-2023 472.00 472.00 470.00 470.00 900 0
09-Jun-2023 474.00 474.00 472.00 472.00 600 0
08-Jun-2023 480.00 480.00 480.00 480.00 0 0
07-Jun-2023 480.00 490.00 478.00 480.00 1,900 0