PT Reliance Sekuritas Indonesia Tbk (IDX:RELI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
650.00
-5.00 (-0.76%)
Sep 4, 2025, 3:23 PM WIB

IDX:RELI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025690.00690.00645.00650.00650.00-0.76%31,800
Sep 3, 2025710.00710.00650.00655.00655.00-2.96%101,500
Sep 2, 2025640.00760.00620.00675.00675.008.00%565,800
Sep 1, 2025645.00645.00590.00625.00625.00-3.85%66,800
Aug 29, 2025710.00750.00630.00650.00650.00-5.80%77,100
Aug 28, 2025730.00730.00655.00690.00690.00-5.48%319,800
Aug 27, 2025820.00880.00710.00730.00730.00-9.32%616,400
Aug 26, 2025805.00850.00720.00805.00805.0018.38%2,685,200
Aug 25, 2025560.00680.00560.00680.00680.0024.77%612,800
Aug 22, 2025530.00675.00530.00545.00545.000.93%800,300
Aug 21, 2025535.00555.00525.00540.00540.00-91,800
Aug 20, 2025545.00560.00530.00540.00540.00-0.92%58,700
Aug 19, 2025560.00580.00530.00545.00545.00-2.68%79,700
Aug 15, 2025565.00585.00560.00560.00560.00-1.75%47,700
Aug 14, 2025580.00590.00565.00570.00570.00-1.72%39,800
Aug 13, 2025600.00600.00565.00580.00580.00-4.13%127,200
Aug 12, 2025605.00620.00580.00605.00605.00-53,500
Aug 11, 2025595.00650.00595.00605.00605.001.68%63,500
Aug 8, 2025640.00640.00555.00595.00595.00-7.75%313,500
Aug 7, 2025700.00750.00625.00645.00645.00-2.27%383,300
Aug 6, 2025740.00835.00635.00660.00660.00-10.20%1,040,700
Aug 5, 2025730.00735.00700.00735.00735.0024.58%733,400
Aug 4, 2025640.00640.00575.00590.00590.00-7.81%161,200
Aug 1, 2025720.00720.00625.00640.00640.00-11.11%100,200
Jul 31, 2025730.00730.00705.00720.00720.00-1.37%47,300
Jul 30, 2025750.00750.00705.00730.00730.00-2.67%67,200
Jul 29, 2025785.00830.00725.00750.00750.00-4.46%183,400
Jul 28, 2025725.00885.00725.00785.00785.0010.56%973,900
Jul 25, 2025820.00820.00700.00710.00710.00-13.41%770,000
Jul 24, 2025940.001,100.00755.00820.00820.00-6.82%1,082,500
Jul 23, 2025880.00880.00880.00880.00880.00--
Jul 22, 2025870.00880.00790.00880.00880.0024.82%908,700
Jul 21, 2025565.00705.00565.00705.00705.0024.78%678,800
Jul 18, 2025454.00565.00454.00565.00565.0024.45%196,700
Jul 17, 2025440.00550.00440.00454.00454.003.18%184,500
Jul 16, 2025426.00452.00426.00440.00440.00-1.35%8,500
Jul 15, 2025456.00476.00442.00446.00446.00-3.04%3,900
Jul 14, 2025476.00476.00452.00460.00460.00-3.36%5,500
Jul 11, 2025452.00476.00446.00476.00476.006.73%21,700
Jul 10, 2025450.00458.00446.00446.00446.000.45%1,200
Jul 9, 2025442.00460.00442.00444.00444.00-1.33%5,500
Jul 8, 2025454.00456.00448.00450.00450.00-0.44%1,400
Jul 7, 2025464.00515.00452.00452.00452.001.35%9,000
Jul 4, 2025500.00500.00442.00446.00446.000.90%2,400
Jul 3, 2025460.00468.00442.00442.00442.00-3.91%4,400
Jul 2, 2025444.00466.00432.00460.00460.004.55%5,400
Jul 1, 2025442.00500.00410.00440.00440.00-7,000
Jun 30, 2025438.00440.00438.00440.00440.00-4.35%1,800
Jun 26, 2025432.00510.00432.00460.00460.002.22%19,400
Jun 25, 2025470.00470.00450.00450.00450.00-4.26%400