PT Reliance Sekuritas Indonesia Tbk (IDX:RELI)
Indonesia · Delayed Price · Currency is IDR 620.00
-25.00 (-3.88%)
Aug 8, 2025, 3:48 PM WIB
IDX:RELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 700.00 | 750.00 | 625.00 | 645.00 | 645.00 | -2.27% | 369,500 |
| Aug 6, 2025 | 740.00 | 835.00 | 635.00 | 660.00 | 660.00 | -10.20% | 1,040,700 |
| Aug 5, 2025 | 730.00 | 735.00 | 700.00 | 735.00 | 735.00 | 24.58% | 733,400 |
| Aug 4, 2025 | 640.00 | 640.00 | 575.00 | 590.00 | 590.00 | -7.81% | 161,200 |
| Aug 1, 2025 | 720.00 | 720.00 | 625.00 | 640.00 | 640.00 | -11.11% | 100,200 |
| Jul 31, 2025 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | -1.37% | 47,300 |
| Jul 30, 2025 | 750.00 | 750.00 | 705.00 | 730.00 | 730.00 | -2.67% | 67,200 |
| Jul 29, 2025 | 785.00 | 830.00 | 725.00 | 750.00 | 750.00 | -4.46% | 183,400 |
| Jul 28, 2025 | 725.00 | 885.00 | 725.00 | 785.00 | 785.00 | 10.56% | 973,900 |
| Jul 25, 2025 | 820.00 | 820.00 | 700.00 | 710.00 | 710.00 | -13.41% | 770,000 |
| Jul 24, 2025 | 940.00 | 1,100.00 | 755.00 | 820.00 | 820.00 | -6.82% | 1,082,500 |
| Jul 23, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 22, 2025 | 870.00 | 880.00 | 790.00 | 880.00 | 880.00 | 24.82% | 908,700 |
| Jul 21, 2025 | 565.00 | 705.00 | 565.00 | 705.00 | 705.00 | 24.78% | 678,800 |
| Jul 18, 2025 | 454.00 | 565.00 | 454.00 | 565.00 | 565.00 | 24.45% | 196,700 |
| Jul 17, 2025 | 440.00 | 550.00 | 440.00 | 454.00 | 454.00 | 3.18% | 184,500 |
| Jul 16, 2025 | 426.00 | 452.00 | 426.00 | 440.00 | 440.00 | -1.35% | 8,500 |
| Jul 15, 2025 | 456.00 | 476.00 | 442.00 | 446.00 | 446.00 | -3.04% | 3,900 |
| Jul 14, 2025 | 476.00 | 476.00 | 452.00 | 460.00 | 460.00 | -3.36% | 5,500 |
| Jul 11, 2025 | 452.00 | 476.00 | 446.00 | 476.00 | 476.00 | 6.73% | 21,700 |
| Jul 10, 2025 | 450.00 | 458.00 | 446.00 | 446.00 | 446.00 | 0.45% | 1,200 |
| Jul 9, 2025 | 442.00 | 460.00 | 442.00 | 444.00 | 444.00 | -1.33% | 5,500 |
| Jul 8, 2025 | 454.00 | 456.00 | 448.00 | 450.00 | 450.00 | -0.44% | 1,400 |
| Jul 7, 2025 | 464.00 | 515.00 | 452.00 | 452.00 | 452.00 | 1.35% | 9,000 |
| Jul 4, 2025 | 500.00 | 500.00 | 442.00 | 446.00 | 446.00 | 0.90% | 2,400 |
| Jul 3, 2025 | 460.00 | 468.00 | 442.00 | 442.00 | 442.00 | -3.91% | 4,400 |
| Jul 2, 2025 | 444.00 | 466.00 | 432.00 | 460.00 | 460.00 | 4.55% | 5,400 |
| Jul 1, 2025 | 442.00 | 500.00 | 410.00 | 440.00 | 440.00 | - | 7,000 |
| Jun 30, 2025 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | -4.35% | 1,800 |
| Jun 26, 2025 | 432.00 | 510.00 | 432.00 | 460.00 | 460.00 | 2.22% | 19,400 |
| Jun 25, 2025 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | -4.26% | 400 |
| Jun 24, 2025 | 432.00 | 470.00 | 432.00 | 470.00 | 470.00 | 8.80% | 15,300 |
| Jun 23, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -6.49% | 200 |
| Jun 20, 2025 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | -1.28% | 300 |
| Jun 19, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jun 18, 2025 | 466.00 | 468.00 | 466.00 | 468.00 | 468.00 | 1.74% | 1,700 |
| Jun 17, 2025 | 456.00 | 472.00 | 456.00 | 460.00 | 460.00 | 1.32% | 1,800 |
| Jun 16, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 2.25% | 100 |
| Jun 13, 2025 | 454.00 | 468.00 | 444.00 | 444.00 | 444.00 | - | 2,000 |
| Jun 12, 2025 | 464.00 | 466.00 | 442.00 | 444.00 | 444.00 | -3.06% | 1,600 |
| Jun 11, 2025 | 458.00 | 466.00 | 458.00 | 458.00 | 458.00 | - | 5,900 |
| Jun 10, 2025 | 460.00 | 472.00 | 458.00 | 458.00 | 458.00 | 0.44% | 800 |
| Jun 5, 2025 | 444.00 | 456.00 | 444.00 | 456.00 | 456.00 | -0.44% | 600 |
| Jun 4, 2025 | 468.00 | 468.00 | 452.00 | 458.00 | 458.00 | -0.87% | 2,100 |
| Jun 3, 2025 | 468.00 | 492.00 | 458.00 | 462.00 | 462.00 | 0.87% | 20,800 |
| Jun 2, 2025 | 458.00 | 464.00 | 450.00 | 458.00 | 458.00 | - | 21,400 |
| May 28, 2025 | 458.00 | 478.00 | 446.00 | 458.00 | 458.00 | 0.88% | 12,300 |
| May 27, 2025 | 446.00 | 454.00 | 446.00 | 454.00 | 454.00 | 0.44% | 11,100 |
| May 26, 2025 | 460.00 | 460.00 | 444.00 | 452.00 | 452.00 | -1.74% | 3,200 |
| May 23, 2025 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 1.77% | 47,600 |