Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 470.00 470.00 470.00 470.00 300 0
15-Mar-2023 468.00 468.00 468.00 468.00 0 0
14-Mar-2023 468.00 468.00 468.00 468.00 100 0
13-Mar-2023 490.00 490.00 468.00 468.00 300 0
10-Mar-2023 525.00 525.00 490.00 490.00 4,200 0
09-Mar-2023 530.00 530.00 525.00 525.00 300 0
08-Mar-2023 510.00 530.00 510.00 530.00 200 0
07-Mar-2023 515.00 525.00 484.00 510.00 1,500 0
06-Mar-2023 525.00 525.00 488.00 515.00 300 0
03-Mar-2023 510.00 510.00 510.00 510.00 0 0
02-Mar-2023 510.00 510.00 510.00 510.00 0 0
01-Mar-2023 510.00 510.00 510.00 510.00 0 0
28-Feb-2023 535.00 535.00 505.00 510.00 300 0
27-Feb-2023 535.00 535.00 535.00 535.00 100 0
24-Feb-2023 535.00 535.00 535.00 535.00 100 0
23-Feb-2023 535.00 535.00 535.00 535.00 600 0
22-Feb-2023 565.00 565.00 565.00 565.00 100 0
21-Feb-2023 590.00 590.00 565.00 565.00 400 0
20-Feb-2023 565.00 590.00 545.00 590.00 2,900 0
17-Feb-2023 545.00 565.00 545.00 565.00 1,500 0
16-Feb-2023 545.00 570.00 535.00 570.00 1,100 0
15-Feb-2023 535.00 580.00 535.00 575.00 900 0
14-Feb-2023 515.00 540.00 515.00 540.00 1,800 0
13-Feb-2023 510.00 510.00 472.00 490.00 1,000 0
10-Feb-2023 520.00 520.00 500.00 500.00 200 0
09-Feb-2023 530.00 530.00 530.00 530.00 1,300 0
08-Feb-2023 565.00 570.00 530.00 530.00 11,600 0
07-Feb-2023 560.00 600.00 525.00 565.00 4,800 0
06-Feb-2023 525.00 585.00 525.00 525.00 8,000 0
03-Feb-2023 520.00 520.00 520.00 520.00 4,000 0
02-Feb-2023 520.00 520.00 520.00 520.00 2,900 0
01-Feb-2023 595.00 595.00 555.00 555.00 6,800 0
31-Jan-2023 520.00 600.00 505.00 595.00 13,000 0
30-Jan-2023 560.00 560.00 540.00 540.00 500 0
27-Jan-2023 535.00 595.00 535.00 570.00 1,400 0
26-Jan-2023 535.00 535.00 535.00 535.00 500 0
25-Jan-2023 570.00 570.00 570.00 570.00 0 0
24-Jan-2023 570.00 570.00 570.00 570.00 100 0
20-Jan-2023 575.00 575.00 575.00 575.00 0 0
19-Jan-2023 530.00 575.00 530.00 575.00 600 0
18-Jan-2023 545.00 575.00 545.00 545.00 3,000 0
17-Jan-2023 510.00 595.00 510.00 535.00 2,200 0
16-Jan-2023 540.00 595.00 540.00 545.00 2,300 0
13-Jan-2023 530.00 570.00 530.00 570.00 500 0
12-Jan-2023 580.00 635.00 555.00 555.00 6,000 0
11-Jan-2023 505.00 540.00 505.00 540.00 6,000 0
10-Jan-2023 545.00 640.00 540.00 540.00 3,500 0
09-Jan-2023 575.00 575.00 525.00 540.00 1,200 0
06-Jan-2023 570.00 570.00 550.00 550.00 300 0
05-Jan-2023 560.00 580.00 560.00 580.00 2,300 0
04-Jan-2023 625.00 625.00 600.00 600.00 2,500 0
03-Jan-2023 650.00 655.00 625.00 645.00 794,800 0
02-Jan-2023 675.00 675.00 630.00 670.00 16,100 0
30-Dec-2022 520.00 680.00 520.00 675.00 112,400 0