PT Reliance Sekuritas Indonesia Tbk (IDX:RELI)
Indonesia · Delayed Price · Currency is IDR 550.00
-5.00 (-0.90%)
Sep 2, 2026, 10:21 AM WIB
IDX:RELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 540.00 | 565.00 | 525.00 | 555.00 | 555.00 | 4.72% | 41,700 |
| Aug 31, 2026 | 520.00 | 535.00 | 505.00 | 530.00 | 530.00 | 6.00% | 23,600 |
| Aug 28, 2026 | 520.00 | 520.00 | 492.00 | 500.00 | 500.00 | -3.85% | 18,400 |
| Aug 27, 2026 | 510.00 | 525.00 | 500.00 | 520.00 | 520.00 | -0.95% | 45,700 |
| Aug 26, 2026 | 520.00 | 535.00 | 505.00 | 525.00 | 525.00 | 0.96% | 18,000 |
| Aug 24, 2026 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | -0.95% | 16,100 |
| Aug 21, 2026 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 14,700 |
| Aug 20, 2026 | 550.00 | 550.00 | 505.00 | 530.00 | 530.00 | 0.95% | 21,500 |
| Aug 19, 2026 | 520.00 | 600.00 | 498.00 | 525.00 | 525.00 | - | 95,300 |
| Aug 18, 2026 | 486.00 | 605.00 | 486.00 | 525.00 | 525.00 | 8.02% | 543,100 |
| Aug 14, 2026 | 525.00 | 575.00 | 482.00 | 486.00 | 486.00 | -2.02% | 133,900 |
| Aug 13, 2026 | 488.00 | 600.00 | 468.00 | 496.00 | 496.00 | 2.06% | 398,100 |
| Aug 12, 2026 | 482.00 | 488.00 | 476.00 | 486.00 | 486.00 | 0.83% | 7,000 |
| Aug 11, 2026 | 478.00 | 482.00 | 478.00 | 482.00 | 482.00 | 0.84% | 15,200 |
| Aug 10, 2026 | 480.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.42% | 29,700 |
| Aug 7, 2026 | 470.00 | 482.00 | 470.00 | 480.00 | 480.00 | 2.13% | 9,300 |
| Aug 6, 2026 | 486.00 | 492.00 | 470.00 | 470.00 | 470.00 | -3.29% | 14,300 |
| Aug 5, 2026 | 488.00 | 488.00 | 472.00 | 486.00 | 486.00 | - | 5,000 |
| Aug 4, 2026 | 484.00 | 492.00 | 474.00 | 486.00 | 486.00 | 0.83% | 5,600 |
| Aug 3, 2026 | 500.00 | 500.00 | 470.00 | 482.00 | 482.00 | -2.03% | 11,500 |
| Jul 31, 2026 | 500.00 | 500.00 | 484.00 | 492.00 | 492.00 | 0.41% | 8,000 |
| Jul 30, 2026 | 486.00 | 500.00 | 474.00 | 490.00 | 490.00 | 0.82% | 5,900 |
| Jul 28, 2026 | 484.00 | 500.00 | 460.00 | 486.00 | 486.00 | 0.41% | 24,400 |
| Jul 27, 2026 | 482.00 | 484.00 | 466.00 | 484.00 | 484.00 | - | 1,200 |
| Jul 24, 2026 | 486.00 | 486.00 | 474.00 | 484.00 | 484.00 | -0.41% | 600 |
| Jul 23, 2026 | 484.00 | 486.00 | 482.00 | 486.00 | 486.00 | - | 9,800 |
| 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 |