PT Reliance Sekuritas Indonesia Tbk RELI

IDX · Indonesia · Finance

IDR 520.00+5.00 (+0.97%)

Market open· Oct 2, 2026, 7:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 515.00	600
2026-10-01	IDR 515.00	0.00%	IDR 515.00	IDR 600.00	IDR 515.00	60.20K
2026-09-30	IDR 515.00	+1.98%	IDR 510.00	IDR 520.00	IDR 510.00	19.00K
2026-09-29	IDR 505.00	-2.88%	IDR 510.00	IDR 510.00	IDR 480.00	5.60K
2026-09-28	IDR 520.00	-1.89%	IDR 525.00	IDR 525.00	IDR 510.00	3.80K
2026-09-25	IDR 530.00	-7.02%	IDR 575.00	IDR 575.00	IDR 500.00	66.30K
2026-09-24	IDR 570.00	-5.00%	IDR 595.00	IDR 595.00	IDR 540.00	157.40K
2026-09-23	IDR 600.00	+3.45%	IDR 585.00	IDR 605.00	IDR 550.00	17.50K
2026-09-22	IDR 580.00	-2.52%	IDR 595.00	IDR 595.00	IDR 550.00	21.50K
2026-09-21	IDR 595.00	+6.25%	IDR 565.00	IDR 600.00	IDR 565.00	88.10K
2026-09-18	IDR 560.00	+5.66%	IDR 545.00	IDR 580.00	IDR 530.00	118.70K
2026-09-17	IDR 530.00	-5.36%	IDR 555.00	IDR 565.00	IDR 530.00	20.30K
2026-09-16	IDR 560.00	+1.82%	IDR 530.00	IDR 565.00	IDR 530.00	15.40K
2026-09-15	IDR 550.00	+0.92%	IDR 545.00	IDR 550.00	IDR 525.00	12.80K
2026-09-14	IDR 545.00	-2.68%	IDR 560.00	IDR 575.00	IDR 530.00	39.20K
2026-09-11	IDR 560.00	+0.90%	IDR 555.00	IDR 580.00	IDR 535.00	33.80K
2026-09-10	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 525.00	14.30K
2026-09-09	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 525.00	3.40K
2026-09-08	IDR 555.00	+0.91%	IDR 550.00	IDR 555.00	IDR 510.00	2.20K
2026-09-07	IDR 550.00	0.00%	IDR 560.00	IDR 560.00	IDR 535.00	3.70K
2026-09-04	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 520.00	1.70K
2026-09-03	IDR 550.00	0.00%	IDR 560.00	IDR 560.00	IDR 525.00	2.40K
2026-09-02	IDR 550.00	-0.90%	IDR 555.00	IDR 560.00	IDR 515.00	10.00K
2026-09-01	IDR 555.00	+4.72%	IDR 540.00	IDR 565.00	IDR 525.00	41.70K
2026-08-31	IDR 530.00	+6.00%	IDR 520.00	IDR 535.00	IDR 505.00	23.60K
2026-08-28	IDR 500.00	-3.85%	IDR 520.00	IDR 520.00	IDR 492.00	18.40K
2026-08-27	IDR 520.00	-0.95%	IDR 510.00	IDR 525.00	IDR 500.00	45.70K
2026-08-26	IDR 525.00	+0.96%	IDR 520.00	IDR 535.00	IDR 505.00	18.00K
2026-08-24	IDR 520.00	-0.95%	IDR 515.00	IDR 525.00	IDR 505.00	16.10K
2026-08-21	IDR 525.00	-0.94%	IDR 515.00	IDR 530.00	IDR 515.00	14.70K
2026-08-20	IDR 530.00	+0.95%	IDR 550.00	IDR 550.00	IDR 505.00	21.50K
2026-08-19	IDR 525.00	0.00%	IDR 520.00	IDR 600.00	IDR 498.00	95.30K
2026-08-18	IDR 525.00	+8.02%	IDR 486.00	IDR 605.00	IDR 486.00	543.10K
2026-08-14	IDR 486.00	-2.02%	IDR 525.00	IDR 575.00	IDR 482.00	133.90K
2026-08-13	IDR 496.00	+2.06%	IDR 488.00	IDR 600.00	IDR 468.00	398.10K
2026-08-12	IDR 486.00	+0.83%	IDR 482.00	IDR 488.00	IDR 476.00	7.00K
2026-08-11	IDR 482.00	+0.84%	IDR 478.00	IDR 482.00	IDR 478.00	15.20K
2026-08-10	IDR 478.00	-0.42%	IDR 480.00	IDR 482.00	IDR 478.00	29.70K
2026-08-07	IDR 480.00	+2.13%	IDR 470.00	IDR 482.00	IDR 470.00	9.30K
2026-08-06	IDR 470.00	-3.29%	IDR 486.00	IDR 492.00	IDR 470.00	14.30K
2026-08-05	IDR 486.00	0.00%	IDR 488.00	IDR 488.00	IDR 472.00	5.00K
2026-08-04	IDR 486.00	+0.83%	IDR 484.00	IDR 492.00	IDR 474.00	5.60K
2026-08-03	IDR 482.00	-2.03%	IDR 500.00	IDR 500.00	IDR 470.00	11.50K
2026-07-31	IDR 492.00	+0.41%	IDR 500.00	IDR 500.00	IDR 484.00	8.00K
2026-07-30	IDR 490.00	+0.82%	IDR 486.00	IDR 500.00	IDR 474.00	5.90K
2026-07-29	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 486.00	0
2026-07-28	IDR 486.00	+0.41%	IDR 484.00	IDR 500.00	IDR 460.00	24.40K
2026-07-27	IDR 484.00	0.00%	IDR 482.00	IDR 484.00	IDR 466.00	1.20K
2026-07-24	IDR 484.00	-0.41%	IDR 486.00	IDR 486.00	IDR 474.00	600
2026-07-23	IDR 486.00	0.00%	IDR 484.00	IDR 486.00	IDR 482.00	9.80K
2026-07-22	IDR 486.00	-2.80%	IDR 482.00	IDR 492.00	IDR 462.00	21.20K
2026-07-21	IDR 500.00	+0.40%	IDR 500.00	IDR 500.00	IDR 460.00	42.20K
2026-07-20	IDR 498.00	0.00%	IDR 500.00	IDR 500.00	IDR 498.00	200
2026-07-17	IDR 498.00	+3.32%	IDR 472.00	IDR 498.00	IDR 472.00	5.50K
2026-07-16	IDR 482.00	-0.41%	IDR 480.00	IDR 482.00	IDR 480.00	900
2026-07-15	IDR 484.00	0.00%	IDR 472.00	IDR 484.00	IDR 472.00	1.00K
2026-07-14	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 484.00	0
2026-07-13	IDR 484.00	-0.41%	IDR 488.00	IDR 488.00	IDR 472.00	2.20K
2026-07-10	IDR 486.00	-0.41%	IDR 488.00	IDR 488.00	IDR 486.00	400
2026-07-09	IDR 488.00	-0.41%	IDR 490.00	IDR 490.00	IDR 472.00	6.80K
2026-07-08	IDR 490.00	0.00%	IDR 472.00	IDR 492.00	IDR 472.00	5.70K
2026-07-07	IDR 490.00	-0.81%	IDR 490.00	IDR 494.00	IDR 476.00	6.40K
2026-07-06	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 494.00	0
2026-07-03	IDR 494.00	+0.41%	IDR 494.00	IDR 494.00	IDR 478.00	5.40K
2026-07-02	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 478.00	1.50K
2026-07-01	IDR 492.00	0.00%	IDR 466.00	IDR 494.00	IDR 466.00	12.40K
2026-06-30	IDR 492.00	+0.41%	IDR 492.00	IDR 492.00	IDR 462.00	5.80K
2026-06-29	IDR 490.00	-2.00%	IDR 505.00	IDR 505.00	IDR 476.00	6.90K
2026-06-26	IDR 500.00	-0.99%	IDR 478.00	IDR 500.00	IDR 478.00	600
2026-06-25	IDR 505.00	+1.00%	IDR 500.00	IDR 505.00	IDR 482.00	11.60K
2026-06-24	IDR 500.00	+0.81%	IDR 496.00	IDR 520.00	IDR 482.00	16.10K
2026-06-23	IDR 496.00	0.00%	IDR 474.00	IDR 496.00	IDR 474.00	3.40K
2026-06-22	IDR 496.00	+1.22%	IDR 490.00	IDR 505.00	IDR 470.00	13.60K
2026-06-19	IDR 490.00	+0.82%	IDR 486.00	IDR 500.00	IDR 464.00	24.10K
2026-06-18	IDR 486.00	-0.41%	IDR 474.00	IDR 486.00	IDR 472.00	5.50K
2026-06-17	IDR 488.00	+0.83%	IDR 484.00	IDR 490.00	IDR 474.00	5.30K
2026-06-15	IDR 484.00	0.00%	IDR 482.00	IDR 486.00	IDR 480.00	17.60K
2026-06-12	IDR 484.00	-0.41%	IDR 486.00	IDR 488.00	IDR 472.00	3.70K
2026-06-11	IDR 486.00	+1.25%	IDR 470.00	IDR 490.00	IDR 470.00	2.80K
2026-06-10	IDR 480.00	-0.41%	IDR 466.00	IDR 484.00	IDR 466.00	2.20K
2026-06-09	IDR 482.00	+2.55%	IDR 470.00	IDR 482.00	IDR 450.00	39.30K
2026-06-08	IDR 470.00	+1.73%	IDR 474.00	IDR 474.00	IDR 454.00	3.20K
2026-06-05	IDR 462.00	-3.35%	IDR 478.00	IDR 478.00	IDR 460.00	43.40K
2026-06-04	IDR 478.00	-1.65%	IDR 470.00	IDR 482.00	IDR 464.00	4.70K
2026-06-03	IDR 486.00	-1.62%	IDR 494.00	IDR 500.00	IDR 468.00	15.00K
2026-06-02	IDR 494.00	0.00%	IDR 492.00	IDR 520.00	IDR 476.00	15.50K
2026-05-29	IDR 494.00	+2.07%	IDR 460.00	IDR 500.00	IDR 456.00	18.30K
2026-05-28	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 484.00	0
2026-05-27	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 484.00	0
2026-05-26	IDR 484.00	-3.20%	IDR 472.00	IDR 488.00	IDR 466.00	7.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 515.00	600
2026-10-01	IDR 515.00	0.00%	IDR 515.00	IDR 600.00	IDR 515.00	60.20K
2026-09-30	IDR 515.00	+1.98%	IDR 510.00	IDR 520.00	IDR 510.00	19.00K
2026-09-29	IDR 505.00	-2.88%	IDR 510.00	IDR 510.00	IDR 480.00	5.60K
2026-09-28	IDR 520.00	-1.89%	IDR 525.00	IDR 525.00	IDR 510.00	3.80K
2026-09-25	IDR 530.00	-7.02%	IDR 575.00	IDR 575.00	IDR 500.00	66.30K
2026-09-24	IDR 570.00	-5.00%	IDR 595.00	IDR 595.00	IDR 540.00	157.40K
2026-09-23	IDR 600.00	+3.45%	IDR 585.00	IDR 605.00	IDR 550.00	17.50K
2026-09-22	IDR 580.00	-2.52%	IDR 595.00	IDR 595.00	IDR 550.00	21.50K
2026-09-21	IDR 595.00	+6.25%	IDR 565.00	IDR 600.00	IDR 565.00	88.10K
2026-09-18	IDR 560.00	+5.66%	IDR 545.00	IDR 580.00	IDR 530.00	118.70K
2026-09-17	IDR 530.00	-5.36%	IDR 555.00	IDR 565.00	IDR 530.00	20.30K
2026-09-16	IDR 560.00	+1.82%	IDR 530.00	IDR 565.00	IDR 530.00	15.40K
2026-09-15	IDR 550.00	+0.92%	IDR 545.00	IDR 550.00	IDR 525.00	12.80K
2026-09-14	IDR 545.00	-2.68%	IDR 560.00	IDR 575.00	IDR 530.00	39.20K
2026-09-11	IDR 560.00	+0.90%	IDR 555.00	IDR 580.00	IDR 535.00	33.80K
2026-09-10	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 525.00	14.30K
2026-09-09	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 525.00	3.40K
2026-09-08	IDR 555.00	+0.91%	IDR 550.00	IDR 555.00	IDR 510.00	2.20K
2026-09-07	IDR 550.00	0.00%	IDR 560.00	IDR 560.00	IDR 535.00	3.70K
2026-09-04	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 520.00	1.70K
2026-09-03	IDR 550.00	0.00%	IDR 560.00	IDR 560.00	IDR 525.00	2.40K
2026-09-02	IDR 550.00	-0.90%	IDR 555.00	IDR 560.00	IDR 515.00	10.00K
2026-09-01	IDR 555.00	+4.72%	IDR 540.00	IDR 565.00	IDR 525.00	41.70K
2026-08-31	IDR 530.00	+6.00%	IDR 520.00	IDR 535.00	IDR 505.00	23.60K
2026-08-28	IDR 500.00	-3.85%	IDR 520.00	IDR 520.00	IDR 492.00	18.40K
2026-08-27	IDR 520.00	-0.95%	IDR 510.00	IDR 525.00	IDR 500.00	45.70K
2026-08-26	IDR 525.00	+0.96%	IDR 520.00	IDR 535.00	IDR 505.00	18.00K
2026-08-24	IDR 520.00	-0.95%	IDR 515.00	IDR 525.00	IDR 505.00	16.10K
2026-08-21	IDR 525.00	-0.94%	IDR 515.00	IDR 530.00	IDR 515.00	14.70K
2026-08-20	IDR 530.00	+0.95%	IDR 550.00	IDR 550.00	IDR 505.00	21.50K
2026-08-19	IDR 525.00	0.00%	IDR 520.00	IDR 600.00	IDR 498.00	95.30K
2026-08-18	IDR 525.00	+8.02%	IDR 486.00	IDR 605.00	IDR 486.00	543.10K
2026-08-14	IDR 486.00	-2.02%	IDR 525.00	IDR 575.00	IDR 482.00	133.90K
2026-08-13	IDR 496.00	+2.06%	IDR 488.00	IDR 600.00	IDR 468.00	398.10K
2026-08-12	IDR 486.00	+0.83%	IDR 482.00	IDR 488.00	IDR 476.00	7.00K
2026-08-11	IDR 482.00	+0.84%	IDR 478.00	IDR 482.00	IDR 478.00	15.20K
2026-08-10	IDR 478.00	-0.42%	IDR 480.00	IDR 482.00	IDR 478.00	29.70K
2026-08-07	IDR 480.00	+2.13%	IDR 470.00	IDR 482.00	IDR 470.00	9.30K
2026-08-06	IDR 470.00	-3.29%	IDR 486.00	IDR 492.00	IDR 470.00	14.30K
2026-08-05	IDR 486.00	0.00%	IDR 488.00	IDR 488.00	IDR 472.00	5.00K
2026-08-04	IDR 486.00	+0.83%	IDR 484.00	IDR 492.00	IDR 474.00	5.60K
2026-08-03	IDR 482.00	-2.03%	IDR 500.00	IDR 500.00	IDR 470.00	11.50K
2026-07-31	IDR 492.00	+0.41%	IDR 500.00	IDR 500.00	IDR 484.00	8.00K
2026-07-30	IDR 490.00	+0.82%	IDR 486.00	IDR 500.00	IDR 474.00	5.90K
2026-07-29	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 486.00	0
2026-07-28	IDR 486.00	+0.41%	IDR 484.00	IDR 500.00	IDR 460.00	24.40K
2026-07-27	IDR 484.00	0.00%	IDR 482.00	IDR 484.00	IDR 466.00	1.20K
2026-07-24	IDR 484.00	-0.41%	IDR 486.00	IDR 486.00	IDR 474.00	600
2026-07-23	IDR 486.00	0.00%	IDR 484.00	IDR 486.00	IDR 482.00	9.80K
2026-07-22	IDR 486.00	-2.80%	IDR 482.00	IDR 492.00	IDR 462.00	21.20K
2026-07-21	IDR 500.00	+0.40%	IDR 500.00	IDR 500.00	IDR 460.00	42.20K
2026-07-20	IDR 498.00	0.00%	IDR 500.00	IDR 500.00	IDR 498.00	200
2026-07-17	IDR 498.00	+3.32%	IDR 472.00	IDR 498.00	IDR 472.00	5.50K
2026-07-16	IDR 482.00	-0.41%	IDR 480.00	IDR 482.00	IDR 480.00	900
2026-07-15	IDR 484.00	0.00%	IDR 472.00	IDR 484.00	IDR 472.00	1.00K
2026-07-14	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 484.00	0
2026-07-13	IDR 484.00	-0.41%	IDR 488.00	IDR 488.00	IDR 472.00	2.20K
2026-07-10	IDR 486.00	-0.41%	IDR 488.00	IDR 488.00	IDR 486.00	400
2026-07-09	IDR 488.00	-0.41%	IDR 490.00	IDR 490.00	IDR 472.00	6.80K
2026-07-08	IDR 490.00	0.00%	IDR 472.00	IDR 492.00	IDR 472.00	5.70K
2026-07-07	IDR 490.00	-0.81%	IDR 490.00	IDR 494.00	IDR 476.00	6.40K
2026-07-06	IDR 494.00	0.00%	IDR 494.00	IDR 494.00	IDR 494.00	0
2026-07-03	IDR 494.00	+0.41%	IDR 494.00	IDR 494.00	IDR 478.00	5.40K
2026-07-02	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 478.00	1.50K
2026-07-01	IDR 492.00	0.00%	IDR 466.00	IDR 494.00	IDR 466.00	12.40K
2026-06-30	IDR 492.00	+0.41%	IDR 492.00	IDR 492.00	IDR 462.00	5.80K
2026-06-29	IDR 490.00	-2.00%	IDR 505.00	IDR 505.00	IDR 476.00	6.90K
2026-06-26	IDR 500.00	-0.99%	IDR 478.00	IDR 500.00	IDR 478.00	600
2026-06-25	IDR 505.00	+1.00%	IDR 500.00	IDR 505.00	IDR 482.00	11.60K
2026-06-24	IDR 500.00	+0.81%	IDR 496.00	IDR 520.00	IDR 482.00	16.10K
2026-06-23	IDR 496.00	0.00%	IDR 474.00	IDR 496.00	IDR 474.00	3.40K
2026-06-22	IDR 496.00	+1.22%	IDR 490.00	IDR 505.00	IDR 470.00	13.60K
2026-06-19	IDR 490.00	+0.82%	IDR 486.00	IDR 500.00	IDR 464.00	24.10K
2026-06-18	IDR 486.00	-0.41%	IDR 474.00	IDR 486.00	IDR 472.00	5.50K
2026-06-17	IDR 488.00	+0.83%	IDR 484.00	IDR 490.00	IDR 474.00	5.30K
2026-06-15	IDR 484.00	0.00%	IDR 482.00	IDR 486.00	IDR 480.00	17.60K
2026-06-12	IDR 484.00	-0.41%	IDR 486.00	IDR 488.00	IDR 472.00	3.70K
2026-06-11	IDR 486.00	+1.25%	IDR 470.00	IDR 490.00	IDR 470.00	2.80K
2026-06-10	IDR 480.00	-0.41%	IDR 466.00	IDR 484.00	IDR 466.00	2.20K
2026-06-09	IDR 482.00	+2.55%	IDR 470.00	IDR 482.00	IDR 450.00	39.30K
2026-06-08	IDR 470.00	+1.73%	IDR 474.00	IDR 474.00	IDR 454.00	3.20K
2026-06-05	IDR 462.00	-3.35%	IDR 478.00	IDR 478.00	IDR 460.00	43.40K
2026-06-04	IDR 478.00	-1.65%	IDR 470.00	IDR 482.00	IDR 464.00	4.70K
2026-06-03	IDR 486.00	-1.62%	IDR 494.00	IDR 500.00	IDR 468.00	15.00K
2026-06-02	IDR 494.00	0.00%	IDR 492.00	IDR 520.00	IDR 476.00	15.50K
2026-05-29	IDR 494.00	+2.07%	IDR 460.00	IDR 500.00	IDR 456.00	18.30K
2026-05-28	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 484.00	0
2026-05-27	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 484.00	0
2026-05-26	IDR 484.00	-3.20%	IDR 472.00	IDR 488.00	IDR 466.00	7.40K