PT Reliance Sekuritas Indonesia Tbk(ID:RELI)
Rp482.000.00 (0.00%)
ID:RELI
PT Reliance Sekuritas Indonesia Tbk historical prices
Rp482.00
At close:0.00 (0.00%)
PT Reliance Sekuritas Indonesia Tbk (RELI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 482.00 | 482.00 | 468.00 | 482.00 | 482.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 466.00 | 484.00 | 466.00 | 482.00 | 482.00 | +0.84% | 300 | 0.01 |
| Nov 09, 2026 | 480.00 | 486.00 | 480.00 | 484.00 | 484.00 | +1.26% | 2,600 | 0.07 |
| Nov 06, 2026 | 480.00 | 482.00 | 466.00 | 478.00 | 478.00 | +1.70% | 11,600 | 0.32 |
| Nov 05, 2026 | 492.00 | 492.00 | 464.00 | 470.00 | 470.00 | -2.49% | 8,600 | 0.23 |
| Nov 04, 2026 | 482.00 | 486.00 | 464.00 | 482.00 | 482.00 | 0.00% | 1,100 | 0.03 |
| Nov 03, 2026 | 478.00 | 490.00 | 450.00 | 482.00 | 482.00 | +2.55% | 7,000 | 0.19 |
| Nov 02, 2026 | 466.00 | 486.00 | 466.00 | 470.00 | 470.00 | +3.07% | 1,900 | 0.05 |
| Oct 30, 2026 | 484.00 | 486.00 | 456.00 | 456.00 | 456.00 | -6.56% | 1,000 | 0.03 |
| Oct 29, 2026 | 494.00 | 505.00 | 472.00 | 488.00 | 488.00 | -1.21% | 6,500 | 0.17 |
| Oct 28, 2026 | 476.00 | 500.00 | 444.00 | 494.00 | 494.00 | +3.78% | 32,500 | 0.88 |
| Oct 27, 2026 | 492.00 | 505.00 | 452.00 | 476.00 | 476.00 | 0.00% | 10,700 | 0.29 |
| Oct 26, 2026 | 480.00 | 480.00 | 472.00 | 476.00 | 476.00 | -1.65% | 1,900 | 0.05 |
| Oct 23, 2026 | 480.00 | 486.00 | 478.00 | 484.00 | 484.00 | -1.22% | 1,600 | 0.04 |
| Oct 22, 2026 | 482.00 | 492.00 | 470.00 | 490.00 | 490.00 | -0.41% | 3,700 | 0.10 |
| Oct 21, 2026 | 486.00 | 492.00 | 484.00 | 492.00 | 492.00 | 0.00% | 1,300 | 0.03 |
| Oct 20, 2026 | 480.00 | 505.00 | 456.00 | 492.00 | 492.00 | +0.41% | 16,200 | 0.44 |
| Oct 19, 2026 | 494.00 | 515.00 | 468.00 | 490.00 | 490.00 | +4.26% | 40,400 | 1.10 |
| Oct 16, 2026 | 480.00 | 515.00 | 450.00 | 470.00 | 470.00 | -9.62% | 13,700 | 0.37 |
| Oct 15, 2026 | 505.00 | 530.00 | 494.00 | 520.00 | 520.00 | -2.80% | 8,100 | 0.22 |
| Oct 14, 2026 | 540.00 | 540.00 | 505.00 | 535.00 | 535.00 | -0.93% | 8,600 | 0.23 |
| Oct 13, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.00% | 5,400 | 0.15 |
| Oct 12, 2026 | 540.00 | 545.00 | 520.00 | 540.00 | 540.00 | -0.92% | 2,600 | 0.07 |
| Oct 09, 2026 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 0.00% | 300 | 0.01 |
| Oct 08, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.00% | 300 | 0.01 |
| Oct 07, 2026 | 550.00 | 550.00 | 520.00 | 545.00 | 545.00 | 0.00% | 1,700 | 0.05 |
| Oct 06, 2026 | 520.00 | 550.00 | 505.00 | 545.00 | 545.00 | +5.83% | 6,700 | 0.18 |
| Oct 05, 2026 | 500.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 17,800 | 0.48 |
| Oct 02, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | +0.97% | 600 | 0.02 |
| Oct 01, 2026 | 515.00 | 600.00 | 515.00 | 515.00 | 515.00 | 0.00% | 60,200 | 1.67 |
| Sep 30, 2026 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | +1.98% | 19,000 | 0.53 |
| Sep 29, 2026 | 510.00 | 510.00 | 480.00 | 505.00 | 505.00 | -2.88% | 5,600 | 0.16 |
| Sep 28, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -1.89% | 3,800 | 0.11 |
| Sep 25, 2026 | 575.00 | 575.00 | 500.00 | 530.00 | 530.00 | -7.02% | 66,300 | 1.90 |
| Sep 24, 2026 | 595.00 | 595.00 | 540.00 | 570.00 | 570.00 | -5.00% | 157,400 | 4.84 |
| Sep 23, 2026 | 585.00 | 605.00 | 550.00 | 600.00 | 600.00 | +3.45% | 17,500 | 0.54 |
| Sep 22, 2026 | 595.00 | 595.00 | 550.00 | 580.00 | 580.00 | -2.52% | 21,500 | 0.67 |
| Sep 21, 2026 | 565.00 | 600.00 | 565.00 | 595.00 | 595.00 | +6.25% | 88,100 | 2.85 |
| Sep 18, 2026 | 545.00 | 580.00 | 530.00 | 560.00 | 560.00 | +5.66% | 118,700 | 4.08 |
| Sep 17, 2026 | 555.00 | 565.00 | 530.00 | 530.00 | 530.00 | -5.36% | 20,300 | 0.70 |
| Sep 16, 2026 | 530.00 | 565.00 | 530.00 | 560.00 | 560.00 | +1.82% | 15,400 | 0.53 |
| Sep 15, 2026 | 545.00 | 550.00 | 525.00 | 550.00 | 550.00 | +0.92% | 12,800 | 0.44 |
| Sep 14, 2026 | 560.00 | 575.00 | 530.00 | 545.00 | 545.00 | -2.68% | 39,200 | 1.38 |
| Sep 11, 2026 | 555.00 | 580.00 | 535.00 | 560.00 | 560.00 | +0.90% | 33,800 | 1.21 |
| Sep 10, 2026 | 555.00 | 555.00 | 525.00 | 555.00 | 555.00 | 0.00% | 14,300 | 0.51 |
| Sep 09, 2026 | 555.00 | 555.00 | 525.00 | 555.00 | 555.00 | 0.00% | 3,400 | 0.12 |
| Sep 08, 2026 | 550.00 | 555.00 | 510.00 | 555.00 | 555.00 | +0.91% | 2,200 | 0.08 |
| Sep 07, 2026 | 560.00 | 560.00 | 535.00 | 550.00 | 550.00 | 0.00% | 3,700 | 0.13 |
| Sep 04, 2026 | 550.00 | 550.00 | 520.00 | 550.00 | 550.00 | 0.00% | 1,700 | 0.06 |
| Sep 03, 2026 | 560.00 | 560.00 | 525.00 | 550.00 | 550.00 | 0.00% | 2,400 | 0.08 |
