Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT Reliance Sekuritas Indonesia Tbk (RELI.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
660.000.00 (0.00%)
At close: 03:01PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022660.00660.00620.00660.00660.0013,500
Jun 30, 2022660.00660.00660.00660.00660.00-
Jun 29, 2022660.00660.00660.00660.00660.001,100
Jun 28, 2022660.00660.00660.00660.00660.00-
Jun 27, 2022660.00660.00650.00660.00660.0017,300
Jun 24, 2022660.00660.00660.00660.00660.00100
Jun 23, 2022660.00660.00660.00660.00660.00-
Jun 22, 2022660.00660.00660.00660.00660.00700
Jun 21, 2022660.00660.00660.00660.00660.005,500
Jun 20, 2022605.00660.00605.00660.00660.0012,400
Jun 17, 2022605.00605.00605.00605.00605.00900
Jun 16, 2022540.00620.00540.00620.00620.002,400
Jun 15, 2022570.00575.00570.00575.00575.005,400
Jun 14, 2022570.00570.00570.00570.00570.005,800
Jun 13, 2022570.00570.00570.00570.00570.00-
Jun 10, 2022535.00570.00500.00570.00570.0014,300
Jun 09, 2022535.00535.00535.00535.00535.002,100
Jun 08, 2022535.00535.00515.00535.00535.0012,600
Jun 07, 2022560.00565.00535.00535.00535.0062,300
Jun 06, 2022490.00535.00462.00535.00535.00701,800
Jun 03, 2022470.00490.00428.00490.00490.0047,000
Jun 02, 2022454.00460.00434.00460.00460.00500
May 31, 2022458.00458.00454.00454.00454.00400
May 30, 2022456.00470.00454.00454.00454.003,200
May 27, 2022456.00456.00456.00456.00456.00100
May 25, 2022462.00462.00456.00456.00456.004,600
May 24, 2022472.00472.00460.00460.00460.003,600
May 23, 2022438.00462.00432.00462.00462.0056,600
May 20, 2022446.00446.00420.00420.00420.002,000
May 19, 2022448.00448.00448.00448.00448.00-
May 18, 2022458.00458.00418.00448.00448.001,800
May 17, 2022414.00440.00400.00418.00418.004,300
May 13, 2022434.00434.00408.00414.00414.003,200
May 12, 2022408.00450.00404.00436.00436.007,000
May 11, 2022436.00438.00404.00424.00424.006,000
May 10, 2022426.00428.00412.00412.00412.00400
May 09, 2022436.00460.00428.00428.00428.002,200
Apr 28, 2022410.00448.00410.00438.00438.003,300
Apr 27, 2022390.00390.00390.00390.00390.001,200
Apr 26, 2022402.00426.00390.00410.00410.004,500
Apr 25, 2022400.00452.00400.00410.00410.0010,700
Apr 22, 2022410.00410.00408.00408.00408.001,500
Apr 21, 2022412.00412.00410.00410.00410.00400
Apr 20, 2022422.00426.00408.00410.00410.003,300
Apr 19, 2022426.00426.00426.00426.00426.00100
Apr 18, 2022422.00426.00406.00426.00426.003,300
Apr 14, 2022430.00430.00420.00422.00422.003,500
Apr 13, 2022430.00430.00430.00430.00430.00-
Apr 12, 2022434.00434.00430.00430.00430.00300
Apr 11, 2022414.00434.00406.00434.00434.001,500
Apr 08, 2022440.00440.00428.00434.00434.007,000
Apr 07, 2022468.00468.00460.00460.00460.00600
Apr 06, 2022464.00464.00464.00464.00464.00-
Apr 05, 2022468.00468.00442.00464.00464.0013,000
Apr 04, 2022468.00468.00468.00468.00468.008,500
Apr 01, 2022468.00468.00452.00468.00468.00700
Mar 31, 2022472.00472.00472.00472.00472.00300
Mar 30, 2022488.00498.00440.00454.00454.001,900
Mar 29, 2022478.00478.00452.00472.00472.00800
Mar 28, 2022450.00486.00450.00478.00478.003,200
Mar 25, 2022480.00480.00450.00450.00450.0020,700
Mar 24, 2022436.00464.00436.00464.00464.002,200
Mar 23, 2022450.00478.00450.00468.00468.001,600
Mar 22, 2022466.00466.00446.00450.00450.00600
Mar 21, 2022476.00478.00446.00464.00464.005,900
Mar 18, 2022468.00488.00468.00476.00476.001,400
Mar 17, 2022466.00466.00440.00460.00460.001,000
Mar 16, 2022456.00468.00456.00464.00464.002,500
Mar 15, 2022448.00492.00448.00456.00456.002,100
Mar 14, 2022462.00478.00430.00448.00448.0010,200
Mar 11, 2022462.00462.00444.00460.00460.001,200
Mar 10, 2022474.00474.00452.00464.00464.003,100
Mar 09, 2022458.00458.00438.00454.00454.001,400
Mar 08, 2022476.00476.00442.00460.00460.001,400
Mar 07, 2022468.00480.00438.00464.00464.0010,200
Mar 04, 2022490.00550.00446.00468.00468.0035,500
Mar 02, 2022456.00474.00454.00470.00470.001,900
Mar 01, 2022446.00456.00434.00456.00456.001,200
Feb 25, 2022466.00466.00466.00466.00466.00100
Feb 24, 2022478.00478.00432.00466.00466.0010,400
Feb 23, 2022470.00470.00440.00464.00464.003,500
Feb 22, 2022470.00478.00450.00450.00450.0012,900
Feb 21, 2022452.00452.00450.00450.00450.001,300
Feb 18, 2022460.00460.00452.00454.00454.0010,600
Feb 17, 2022460.00470.00448.00464.00464.004,400
Feb 16, 2022482.00482.00464.00480.00480.008,500
Feb 15, 2022486.00486.00464.00482.00482.0013,500
Feb 14, 2022484.00496.00456.00486.00486.0018,500
Feb 11, 2022462.00500.00462.00484.00484.0027,500
Feb 10, 2022460.00464.00428.00464.00464.003,700
Feb 09, 2022462.00462.00438.00460.00460.001,400
Feb 08, 2022442.00462.00436.00462.00462.00300
Feb 07, 2022464.00464.00462.00462.00462.00500
Feb 04, 2022432.00464.00432.00464.00464.00800
Feb 03, 2022436.00436.00436.00436.00436.00100
Feb 02, 2022442.00458.00442.00458.00458.001,200
Jan 31, 2022464.00464.00438.00460.00460.001,700
Jan 28, 2022462.00470.00450.00470.00470.00800
Jan 27, 2022478.00478.00478.00478.00478.00-
Jan 26, 2022460.00478.00460.00478.00478.001,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement