Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 410.00 496.00 400.00 480.00 28,400 0
05-Jun-2023 480.00 480.00 410.00 410.00 2,500 0
31-May-2023 486.00 500.00 480.00 480.00 1,000 0
30-May-2023 515.00 515.00 480.00 480.00 3,300 0
29-May-2023 550.00 550.00 515.00 515.00 1,400 0
26-May-2023 480.00 550.00 480.00 550.00 21,700 0
25-May-2023 480.00 498.00 480.00 480.00 7,200 0
24-May-2023 498.00 505.00 462.00 462.00 2,100 0
23-May-2023 480.00 510.00 458.00 476.00 14,800 0
22-May-2023 515.00 515.00 484.00 484.00 21,500 0
19-May-2023 550.00 680.00 510.00 520.00 207,200 0
17-May-2023 545.00 700.00 545.00 545.00 8,600 0
16-May-2023 496.00 585.00 482.00 585.00 1,600 0
15-May-2023 500.00 500.00 500.00 500.00 0 0
12-May-2023 500.00 500.00 500.00 500.00 0 0
11-May-2023 500.00 500.00 500.00 500.00 100 0
10-May-2023 486.00 486.00 486.00 486.00 0 0
09-May-2023 555.00 555.00 486.00 486.00 800 0
08-May-2023 480.00 490.00 480.00 488.00 1,900 0
05-May-2023 452.00 452.00 452.00 452.00 100 0
04-May-2023 446.00 446.00 446.00 446.00 0 0
03-May-2023 470.00 470.00 446.00 446.00 800 0
02-May-2023 470.00 470.00 470.00 470.00 700 0
28-Apr-2023 505.00 505.00 470.00 482.00 1,300 0
27-Apr-2023 505.00 505.00 505.00 505.00 100 0
26-Apr-2023 505.00 505.00 505.00 505.00 100 0
18-Apr-2023 505.00 505.00 505.00 505.00 0 0
17-Apr-2023 510.00 510.00 505.00 505.00 400 0
14-Apr-2023 482.00 498.00 482.00 498.00 1,100 0
13-Apr-2023 478.00 478.00 478.00 478.00 0 0
12-Apr-2023 470.00 478.00 470.00 478.00 200 0
11-Apr-2023 488.00 488.00 488.00 488.00 900 0
10-Apr-2023 468.00 468.00 468.00 468.00 100 0
06-Apr-2023 490.00 490.00 474.00 478.00 700 0
05-Apr-2023 490.00 490.00 490.00 490.00 0 0
04-Apr-2023 490.00 490.00 490.00 490.00 700 0
03-Apr-2023 525.00 535.00 500.00 505.00 1,800 0
31-Mar-2023 505.00 600.00 490.00 525.00 1,400 0
30-Mar-2023 540.00 540.00 515.00 525.00 1,500 0
29-Mar-2023 480.00 600.00 470.00 540.00 3,900 0
28-Mar-2023 474.00 500.00 474.00 500.00 1,200 0
27-Mar-2023 494.00 494.00 494.00 494.00 500 0
24-Mar-2023 488.00 494.00 488.00 494.00 200 0
21-Mar-2023 470.00 470.00 470.00 470.00 0 0
20-Mar-2023 472.00 472.00 470.00 470.00 1,000 0
17-Mar-2023 472.00 474.00 472.00 472.00 2,100 0