PT Reliance Sekuritas Indonesia Tbk (IDX:RELI)
Indonesia · Delayed Price · Currency is IDR 486.00
0.00 (0.00%)
Jul 23, 2026, 11:48 AM WIB
IDX:RELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 482.00 | 492.00 | 462.00 | 486.00 | 486.00 | -2.80% | 21,200 |
| Jul 21, 2026 | 500.00 | 500.00 | 460.00 | 500.00 | 500.00 | 0.40% | 42,200 |
| Jul 20, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | 200 |
| Jul 17, 2026 | 472.00 | 498.00 | 472.00 | 498.00 | 498.00 | 3.32% | 5,500 |
| Jul 16, 2026 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | -0.41% | 900 |
| Jul 15, 2026 | 472.00 | 484.00 | 472.00 | 484.00 | 484.00 | - | 1,000 |
| Jul 13, 2026 | 488.00 | 488.00 | 472.00 | 484.00 | 484.00 | -0.41% | 2,200 |
| Jul 10, 2026 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | -0.41% | 400 |
| Jul 9, 2026 | 490.00 | 490.00 | 472.00 | 488.00 | 488.00 | -0.41% | 6,800 |
| Jul 8, 2026 | 472.00 | 492.00 | 472.00 | 490.00 | 490.00 | - | 5,700 |
| Jul 7, 2026 | 490.00 | 494.00 | 476.00 | 490.00 | 490.00 | -0.81% | 6,400 |
| Jul 3, 2026 | 494.00 | 494.00 | 478.00 | 494.00 | 494.00 | 0.41% | 5,400 |
| Jul 2, 2026 | 492.00 | 492.00 | 478.00 | 492.00 | 492.00 | - | 1,500 |
| Jul 1, 2026 | 466.00 | 494.00 | 466.00 | 492.00 | 492.00 | - | 12,400 |
| Jun 30, 2026 | 492.00 | 492.00 | 462.00 | 492.00 | 492.00 | 0.41% | 5,800 |
| Jun 29, 2026 | 505.00 | 505.00 | 476.00 | 490.00 | 490.00 | -2.00% | 6,900 |
| Jun 26, 2026 | 478.00 | 500.00 | 478.00 | 500.00 | 500.00 | -0.99% | 600 |
| Jun 25, 2026 | 500.00 | 505.00 | 482.00 | 505.00 | 505.00 | 1.00% | 11,600 |
| Jun 24, 2026 | 496.00 | 520.00 | 482.00 | 500.00 | 500.00 | 0.81% | 16,100 |
| Jun 23, 2026 | 474.00 | 496.00 | 474.00 | 496.00 | 496.00 | - | 3,400 |
| Jun 22, 2026 | 490.00 | 505.00 | 470.00 | 496.00 | 496.00 | 1.22% | 13,600 |
| Jun 19, 2026 | 486.00 | 500.00 | 464.00 | 490.00 | 490.00 | 0.82% | 24,100 |
| Jun 18, 2026 | 474.00 | 486.00 | 472.00 | 486.00 | 486.00 | -0.41% | 5,500 |
| Jun 17, 2026 | 484.00 | 490.00 | 474.00 | 488.00 | 488.00 | 0.83% | 5,300 |
| Jun 15, 2026 | 482.00 | 486.00 | 480.00 | 484.00 | 484.00 | - | 17,600 |
| Jun 12, 2026 | 486.00 | 488.00 | 472.00 | 484.00 | 484.00 | -0.41% | 3,700 |
| Jun 11, 2026 | 470.00 | 490.00 | 470.00 | 486.00 | 486.00 | 1.25% | 2,800 |
| Jun 10, 2026 | 466.00 | 484.00 | 466.00 | 480.00 | 480.00 | -0.41% | 2,200 |
| Jun 9, 2026 | 470.00 | 482.00 | 450.00 | 482.00 | 482.00 | 2.55% | 39,300 |
| Jun 8, 2026 | 474.00 | 474.00 | 454.00 | 470.00 | 470.00 | 1.73% | 3,200 |
| Jun 5, 2026 | 478.00 | 478.00 | 460.00 | 462.00 | 462.00 | -3.35% | 43,400 |
| Jun 4, 2026 | 470.00 | 482.00 | 464.00 | 478.00 | 478.00 | -1.65% | 4,100 |
| Jun 3, 2026 | 494.00 | 500.00 | 468.00 | 486.00 | 486.00 | -1.62% | 15,000 |
| Jun 2, 2026 | 492.00 | 520.00 | 476.00 | 494.00 | 494.00 | - | 15,500 |
| May 29, 2026 | 460.00 | 500.00 | 456.00 | 494.00 | 494.00 | 2.07% | 18,300 |
| May 26, 2026 | 472.00 | 488.00 | 466.00 | 484.00 | 484.00 | -3.20% | 7,400 |
| May 25, 2026 | 486.00 | 500.00 | 456.00 | 500.00 | 500.00 | 2.88% | 47,800 |
| 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 |