PT Reliance Sekuritas Indonesia Tbk (IDX:RELI)
Indonesia · Delayed Price · Currency is IDR 505.00
+15.00 (3.06%)
Apr 30, 2026, 4:02 PM WIB
IDX:RELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,500 |
| 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 |
| Mar 2, 2026 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 2,600 |
| Feb 27, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | - | 6,300 |
| Feb 26, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 12,100 |
| Feb 25, 2026 | 492.00 | 510.00 | 492.00 | 510.00 | 510.00 | -1.92% | 19,800 |
| Feb 24, 2026 | 505.00 | 520.00 | 494.00 | 520.00 | 520.00 | 4.42% | 6,200 |
| Feb 23, 2026 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | -2.35% | 300 |
| Feb 20, 2026 | 496.00 | 510.00 | 494.00 | 510.00 | 510.00 | 3.24% | 8,400 |
| Feb 19, 2026 | 500.00 | 510.00 | 494.00 | 494.00 | 494.00 | -1.20% | 3,200 |
| Feb 18, 2026 | 500.00 | 520.00 | 492.00 | 500.00 | 500.00 | - | 6,100 |
| Feb 13, 2026 | 510.00 | 510.00 | 494.00 | 500.00 | 500.00 | -1.96% | 2,200 |
| Feb 12, 2026 | 500.00 | 510.00 | 490.00 | 510.00 | 510.00 | 2.00% | 44,200 |
| Feb 11, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 29,000 |
| Feb 10, 2026 | 496.00 | 500.00 | 484.00 | 500.00 | 500.00 | - | 26,900 |