PT Reliance Sekuritas Indonesia Tbk (IDX:RELI)
Indonesia · Delayed Price · Currency is IDR 500.00
+16.00 (3.31%)
At close: Feb 9, 2026
IDX:RELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 484.00 | 500.00 | 480.00 | 500.00 | 500.00 | 3.31% | 40,800 |
| Feb 6, 2026 | 505.00 | 610.00 | 484.00 | 484.00 | 484.00 | -4.16% | 341,800 |
| Feb 5, 2026 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | -1.94% | 8,600 |
| Feb 4, 2026 | 496.00 | 515.00 | 486.00 | 515.00 | 515.00 | -1.90% | 10,300 |
| Feb 3, 2026 | 496.00 | 525.00 | 484.00 | 525.00 | 525.00 | 5.85% | 41,200 |
| Feb 2, 2026 | 515.00 | 515.00 | 494.00 | 496.00 | 496.00 | -6.42% | 14,400 |
| Jan 30, 2026 | 535.00 | 550.00 | 500.00 | 530.00 | 530.00 | -0.93% | 6,000 |
| Jan 29, 2026 | 520.00 | 545.00 | 498.00 | 535.00 | 535.00 | -1.83% | 16,100 |
| Jan 28, 2026 | 580.00 | 580.00 | 515.00 | 545.00 | 545.00 | -6.03% | 77,900 |
| Jan 27, 2026 | 565.00 | 705.00 | 540.00 | 580.00 | 580.00 | 2.65% | 1,272,900 |
| Jan 26, 2026 | 570.00 | 605.00 | 565.00 | 565.00 | 565.00 | 0.89% | 326,900 |
| Jan 23, 2026 | 570.00 | 570.00 | 545.00 | 560.00 | 560.00 | -1.75% | 2,800 |
| Jan 22, 2026 | 555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 3.64% | 15,900 |
| Jan 21, 2026 | 545.00 | 570.00 | 540.00 | 550.00 | 550.00 | 0.92% | 14,600 |
| Jan 20, 2026 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 7,200 |
| Jan 19, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | -1.79% | 7,100 |
| Jan 15, 2026 | 580.00 | 580.00 | 540.00 | 560.00 | 560.00 | -2.61% | 24,300 |
| Jan 14, 2026 | 580.00 | 580.00 | 550.00 | 575.00 | 575.00 | -0.86% | 3,600 |
| Jan 13, 2026 | 580.00 | 585.00 | 550.00 | 580.00 | 580.00 | 0.87% | 25,800 |
| Jan 12, 2026 | 550.00 | 600.00 | 540.00 | 575.00 | 575.00 | 4.55% | 43,600 |
| Jan 9, 2026 | 550.00 | 610.00 | 545.00 | 550.00 | 550.00 | 1.85% | 99,800 |
| Jan 8, 2026 | 540.00 | 585.00 | 540.00 | 540.00 | 540.00 | - | 8,300 |
| Jan 7, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | - | 18,600 |
| Jan 6, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 8,900 |
| Jan 5, 2026 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | -2.65% | 26,000 |
| Jan 2, 2026 | 565.00 | 570.00 | 545.00 | 565.00 | 565.00 | 3.67% | 14,300 |
| Dec 30, 2025 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | -2.68% | 21,600 |
| Dec 29, 2025 | 555.00 | 580.00 | 550.00 | 560.00 | 560.00 | -0.88% | 18,400 |
| Dec 24, 2025 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | -0.88% | 15,500 |
| Dec 23, 2025 | 565.00 | 590.00 | 550.00 | 570.00 | 570.00 | -1.72% | 40,700 |
| Dec 22, 2025 | 590.00 | 605.00 | 580.00 | 580.00 | 580.00 | -0.85% | 21,500 |
| Dec 19, 2025 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 9,400 |
| Dec 18, 2025 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | -0.84% | 17,000 |
| Dec 17, 2025 | 610.00 | 615.00 | 590.00 | 595.00 | 595.00 | -1.65% | 32,000 |
| Dec 16, 2025 | 595.00 | 635.00 | 580.00 | 605.00 | 605.00 | 1.68% | 63,600 |
| Dec 15, 2025 | 615.00 | 615.00 | 595.00 | 595.00 | 595.00 | -4.03% | 6,200 |
| Dec 12, 2025 | 600.00 | 620.00 | 595.00 | 620.00 | 620.00 | 3.33% | 7,500 |
| Dec 11, 2025 | 625.00 | 625.00 | 595.00 | 600.00 | 600.00 | - | 24,000 |
| Dec 10, 2025 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | -1.64% | 10,700 |
| Dec 9, 2025 | 565.00 | 690.00 | 565.00 | 610.00 | 610.00 | 3.39% | 123,600 |
| Dec 8, 2025 | 580.00 | 605.00 | 580.00 | 590.00 | 590.00 | - | 7,300 |
| Dec 5, 2025 | 605.00 | 605.00 | 580.00 | 590.00 | 590.00 | -2.48% | 53,000 |
| Dec 4, 2025 | 590.00 | 605.00 | 580.00 | 605.00 | 605.00 | 1.68% | 35,800 |
| Dec 3, 2025 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 7,400 |
| Dec 2, 2025 | 590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 2.54% | 63,200 |
| Dec 1, 2025 | 605.00 | 630.00 | 590.00 | 590.00 | 590.00 | -2.48% | 39,900 |
| Nov 28, 2025 | 605.00 | 605.00 | 590.00 | 605.00 | 605.00 | - | 5,900 |
| Nov 27, 2025 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | -3.20% | 23,000 |
| Nov 26, 2025 | 590.00 | 630.00 | 590.00 | 625.00 | 625.00 | 0.81% | 8,500 |
| Nov 25, 2025 | 620.00 | 620.00 | 590.00 | 620.00 | 620.00 | - | 18,700 |