PT Reliance Sekuritas Indonesia Tbk (IDX:RELI)
Indonesia · Delayed Price · Currency is IDR 486.00
0.00 (0.00%)
May 22, 2026, 4:04 PM WIB
IDX:RELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 462.00 | 498.00 | 418.00 | 486.00 | 486.00 | - | 205,500 |
| May 21, 2026 | 510.00 | 510.00 | 460.00 | 486.00 | 486.00 | -4.71% | 57,000 |
| May 20, 2026 | 600.00 | 640.00 | 510.00 | 510.00 | 510.00 | -15.00% | 845,800 |
| May 19, 2026 | 486.00 | 600.00 | 482.00 | 600.00 | 600.00 | 24.48% | 976,100 |
| May 18, 2026 | 498.00 | 498.00 | 480.00 | 482.00 | 482.00 | -3.21% | 5,400 |
| May 13, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -0.40% | 1,300 |
| May 12, 2026 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 900 |
| May 11, 2026 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | - | 400 |
| May 8, 2026 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 5,500 |
| May 7, 2026 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.40% | 2,700 |
| May 6, 2026 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | - | 2,100 |
| May 5, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 1.22% | 200 |
| May 4, 2026 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | -2.57% | 1,200 |
| Apr 30, 2026 | 505.00 | 525.00 | 490.00 | 505.00 | 505.00 | 3.06% | 23,700 |
| Apr 29, 2026 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | - | 3,900 |
| Apr 28, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.97% | 2,300 |
| Apr 27, 2026 | 500.00 | 510.00 | 488.00 | 505.00 | 505.00 | 1.00% | 11,200 |
| Apr 24, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 5,600 |
| Apr 23, 2026 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 0.40% | 17,600 |
| Apr 22, 2026 | 484.00 | 498.00 | 484.00 | 498.00 | 498.00 | 0.81% | 4,300 |
| Apr 21, 2026 | 490.00 | 498.00 | 480.00 | 494.00 | 494.00 | -0.80% | 27,600 |
| Apr 20, 2026 | 490.00 | 498.00 | 488.00 | 498.00 | 498.00 | 1.63% | 2,900 |
| Apr 17, 2026 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | - | 1,700 |
| Apr 16, 2026 | 498.00 | 498.00 | 478.00 | 490.00 | 490.00 | -1.61% | 13,100 |
| Apr 15, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -0.40% | 300 |
| Apr 14, 2026 | 490.00 | 500.00 | 488.00 | 500.00 | 500.00 | 2.04% | 6,400 |
| Apr 13, 2026 | 500.00 | 500.00 | 486.00 | 490.00 | 490.00 | -1.61% | 2,200 |
| Apr 10, 2026 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1.63% | 2,700 |
| Apr 9, 2026 | 500.00 | 510.00 | 488.00 | 490.00 | 490.00 | -2.00% | 3,900 |
| Apr 8, 2026 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 1,900 |
| Apr 7, 2026 | 478.00 | 500.00 | 472.00 | 500.00 | 500.00 | 4.60% | 12,700 |
| Apr 6, 2026 | 520.00 | 525.00 | 478.00 | 478.00 | 478.00 | -3.63% | 25,400 |
| Apr 2, 2026 | 498.00 | 515.00 | 478.00 | 496.00 | 496.00 | -0.80% | 23,800 |
| Apr 1, 2026 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | - | 26,900 |
| Mar 31, 2026 | 510.00 | 545.00 | 490.00 | 500.00 | 500.00 | 2.04% | 46,200 |
| Mar 30, 2026 | 510.00 | 510.00 | 490.00 | 490.00 | 490.00 | -0.41% | 1,600 |
| Mar 27, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -4.47% | 1,700 |
| Mar 26, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | -0.96% | 1,200 |
| Mar 25, 2026 | 478.00 | 545.00 | 478.00 | 520.00 | 520.00 | 5.26% | 15,200 |
| Mar 17, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -1.20% | 100 |
| Mar 16, 2026 | 480.00 | 500.00 | 478.00 | 500.00 | 500.00 | 2.88% | 16,700 |
| Mar 13, 2026 | 494.00 | 494.00 | 486.00 | 486.00 | 486.00 | -2.80% | 1,400 |
| Mar 12, 2026 | 486.00 | 500.00 | 484.00 | 500.00 | 500.00 | - | 7,700 |
| Mar 11, 2026 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | - | 9,300 |
| Mar 10, 2026 | 505.00 | 505.00 | 480.00 | 500.00 | 500.00 | -0.99% | 20,800 |
| Mar 9, 2026 | 510.00 | 510.00 | 488.00 | 505.00 | 505.00 | -0.98% | 10,800 |
| Mar 6, 2026 | 490.00 | 510.00 | 480.00 | 510.00 | 510.00 | 4.08% | 11,300 |
| Mar 5, 2026 | 486.00 | 505.00 | 486.00 | 490.00 | 490.00 | -2.97% | 4,300 |
| Mar 4, 2026 | 494.00 | 505.00 | 488.00 | 505.00 | 505.00 | -3.81% | 23,800 |
| Mar 3, 2026 | 494.00 | 525.00 | 494.00 | 525.00 | 525.00 | 5.00% | 2,500 |