Price History - RELI

Kembali ke Company
Ticker: RELI
Company: Reliance Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 550.00 550.00 550.00 550.00 0 0
28-Dec-2022 555.00 555.00 550.00 550.00 1,000 0
27-Dec-2022 580.00 580.00 555.00 555.00 300 0
26-Dec-2022 580.00 580.00 580.00 580.00 400 0
23-Dec-2022 605.00 620.00 605.00 605.00 1,100 0
22-Dec-2022 575.00 575.00 575.00 575.00 0 0
21-Dec-2022 575.00 575.00 575.00 575.00 0 0
20-Dec-2022 575.00 575.00 575.00 575.00 0 0
19-Dec-2022 580.00 580.00 575.00 575.00 200 0
16-Dec-2022 585.00 585.00 585.00 585.00 100 0
15-Dec-2022 545.00 585.00 545.00 585.00 300 0
14-Dec-2022 550.00 550.00 545.00 545.00 3,300 0
13-Dec-2022 550.00 585.00 550.00 585.00 2,000 0
12-Dec-2022 600.00 600.00 550.00 590.00 3,600 0
09-Dec-2022 625.00 700.00 590.00 590.00 46,500 0
08-Dec-2022 615.00 630.00 615.00 630.00 8,700 0
07-Dec-2022 630.00 630.00 630.00 630.00 1,400 0
06-Dec-2022 620.00 630.00 600.00 630.00 6,500 0
05-Dec-2022 575.00 610.00 555.00 610.00 11,900 0
02-Dec-2022 590.00 640.00 550.00 595.00 37,400 0
01-Dec-2022 486.00 590.00 486.00 590.00 13,000 0
30-Nov-2022 490.00 490.00 490.00 490.00 100 0
29-Nov-2022 478.00 478.00 456.00 476.00 1,200 0
28-Nov-2022 492.00 492.00 462.00 478.00 10,900 0
25-Nov-2022 492.00 496.00 492.00 496.00 1,200 0
24-Nov-2022 496.00 496.00 496.00 496.00 200 0
23-Nov-2022 498.00 498.00 494.00 498.00 2,200 0
22-Nov-2022 500.00 500.00 496.00 498.00 3,600 0
21-Nov-2022 484.00 515.00 478.00 498.00 21,300 0
18-Nov-2022 535.00 535.00 498.00 498.00 15,900 0
17-Nov-2022 590.00 590.00 530.00 535.00 17,600 0
16-Nov-2022 565.00 565.00 565.00 565.00 6,500 0
15-Nov-2022 560.00 620.00 555.00 605.00 21,800 0
14-Nov-2022 630.00 630.00 595.00 595.00 300 0
11-Nov-2022 570.00 625.00 535.00 610.00 13,500 0
10-Nov-2022 595.00 595.00 555.00 570.00 15,400 0
09-Nov-2022 595.00 630.00 555.00 595.00 4,000 0
08-Nov-2022 605.00 645.00 595.00 595.00 10,600 0
07-Nov-2022 635.00 635.00 635.00 635.00 3,700 0
04-Nov-2022 605.00 700.00 600.00 680.00 9,800 0
03-Nov-2022 645.00 645.00 610.00 645.00 1,500 0
02-Nov-2022 555.00 645.00 555.00 645.00 39,300 0
01-Nov-2022 635.00 635.00 595.00 595.00 19,600 0
31-Oct-2022 680.00 680.00 635.00 635.00 21,800 0
28-Oct-2022 730.00 765.00 680.00 680.00 56,600 0
27-Oct-2022 735.00 740.00 730.00 730.00 1,700 0