PT Reliance Sekuritas Indonesia Tbk (IDX:RELI)
Indonesia · Delayed Price · Currency is IDR 610.00
-10.00 (-1.61%)
Oct 31, 2025, 2:09 PM WIB
IDX:RELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | - | 100 |
| Oct 30, 2025 | 640.00 | 640.00 | 600.00 | 620.00 | 620.00 | 1.64% | 21,800 |
| Oct 29, 2025 | 625.00 | 640.00 | 605.00 | 610.00 | 610.00 | -2.40% | 13,900 |
| Oct 28, 2025 | 610.00 | 640.00 | 600.00 | 625.00 | 625.00 | 2.46% | 9,600 |
| Oct 27, 2025 | 610.00 | 630.00 | 610.00 | 610.00 | 610.00 | -3.17% | 3,900 |
| Oct 24, 2025 | 615.00 | 635.00 | 615.00 | 630.00 | 630.00 | - | 23,300 |
| Oct 23, 2025 | 630.00 | 635.00 | 615.00 | 630.00 | 630.00 | 0.80% | 24,500 |
| Oct 22, 2025 | 620.00 | 640.00 | 620.00 | 625.00 | 625.00 | 0.81% | 15,100 |
| Oct 21, 2025 | 650.00 | 650.00 | 610.00 | 620.00 | 620.00 | -1.59% | 12,500 |
| Oct 20, 2025 | 605.00 | 640.00 | 605.00 | 630.00 | 630.00 | 0.80% | 4,100 |
| Oct 17, 2025 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | - | 47,200 |
| Oct 16, 2025 | 660.00 | 660.00 | 620.00 | 625.00 | 625.00 | - | 46,800 |
| Oct 15, 2025 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -1.57% | 56,600 |
| Oct 14, 2025 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | -0.78% | 76,400 |
| Oct 13, 2025 | 685.00 | 690.00 | 640.00 | 640.00 | 640.00 | -5.88% | 128,100 |
| Oct 10, 2025 | 800.00 | 850.00 | 680.00 | 680.00 | 680.00 | -15.00% | 1,546,500 |
| Oct 9, 2025 | 700.00 | 800.00 | 670.00 | 800.00 | 800.00 | 15.11% | 1,444,300 |
| Oct 8, 2025 | 635.00 | 790.00 | 620.00 | 695.00 | 695.00 | 9.45% | 441,400 |
| Oct 7, 2025 | 635.00 | 660.00 | 635.00 | 635.00 | 635.00 | -1.55% | 19,600 |
| Oct 6, 2025 | 635.00 | 685.00 | 635.00 | 645.00 | 645.00 | 1.57% | 52,600 |
| Oct 3, 2025 | 635.00 | 650.00 | 620.00 | 635.00 | 635.00 | -2.31% | 24,200 |
| Oct 2, 2025 | 675.00 | 675.00 | 620.00 | 650.00 | 650.00 | 0.78% | 107,500 |
| Oct 1, 2025 | 650.00 | 650.00 | 625.00 | 645.00 | 645.00 | -0.77% | 14,000 |
| Sep 30, 2025 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | - | 3,700 |
| Sep 29, 2025 | 635.00 | 660.00 | 630.00 | 650.00 | 650.00 | 0.78% | 24,500 |
| Sep 26, 2025 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | -0.77% | 29,000 |
| Sep 25, 2025 | 670.00 | 670.00 | 630.00 | 650.00 | 650.00 | -2.99% | 58,900 |
| Sep 24, 2025 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | -0.74% | 27,500 |
| Sep 23, 2025 | 650.00 | 690.00 | 640.00 | 675.00 | 675.00 | 2.27% | 224,700 |
| Sep 22, 2025 | 730.00 | 750.00 | 630.00 | 660.00 | 660.00 | -5.71% | 224,700 |
| Sep 19, 2025 | 650.00 | 790.00 | 625.00 | 700.00 | 700.00 | 7.69% | 663,100 |
| Sep 18, 2025 | 665.00 | 665.00 | 640.00 | 650.00 | 650.00 | - | 77,200 |
| Sep 17, 2025 | 730.00 | 755.00 | 645.00 | 650.00 | 650.00 | -9.09% | 259,300 |
| Sep 16, 2025 | 725.00 | 800.00 | 690.00 | 715.00 | 715.00 | 11.72% | 1,087,300 |
| Sep 15, 2025 | 640.00 | 650.00 | 620.00 | 640.00 | 640.00 | -0.78% | 28,800 |
| Sep 12, 2025 | 650.00 | 665.00 | 640.00 | 645.00 | 645.00 | 0.78% | 17,200 |
| Sep 11, 2025 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 3,400 |
| Sep 10, 2025 | 640.00 | 665.00 | 630.00 | 635.00 | 635.00 | -0.78% | 8,100 |
| Sep 9, 2025 | 620.00 | 675.00 | 620.00 | 640.00 | 640.00 | 0.79% | 19,200 |
| Sep 8, 2025 | 670.00 | 670.00 | 620.00 | 635.00 | 635.00 | -2.31% | 87,600 |
| Sep 4, 2025 | 690.00 | 690.00 | 645.00 | 650.00 | 650.00 | -0.76% | 31,900 |
| Sep 3, 2025 | 710.00 | 710.00 | 650.00 | 655.00 | 655.00 | -2.96% | 101,500 |
| Sep 2, 2025 | 640.00 | 760.00 | 620.00 | 675.00 | 675.00 | 8.00% | 565,800 |
| Sep 1, 2025 | 645.00 | 645.00 | 590.00 | 625.00 | 625.00 | -3.85% | 66,800 |
| Aug 29, 2025 | 710.00 | 750.00 | 630.00 | 650.00 | 650.00 | -5.80% | 77,100 |
| Aug 28, 2025 | 730.00 | 730.00 | 655.00 | 690.00 | 690.00 | -5.48% | 319,800 |
| Aug 27, 2025 | 820.00 | 880.00 | 710.00 | 730.00 | 730.00 | -9.32% | 616,400 |
| Aug 26, 2025 | 805.00 | 850.00 | 720.00 | 805.00 | 805.00 | 18.38% | 2,685,200 |
| Aug 25, 2025 | 560.00 | 680.00 | 560.00 | 680.00 | 680.00 | 24.77% | 612,800 |
| Aug 22, 2025 | 530.00 | 675.00 | 530.00 | 545.00 | 545.00 | 0.93% | 800,300 |