PT Reliance Sekuritas Indonesia Tbk (IDX:RELI)
Indonesia
· Delayed Price · Currency is IDR 590.00
-15.00 (-2.48%)
At close: Dec 5, 2025
IDX:RELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 605.00 | 605.00 | 580.00 | 590.00 | 590.00 | -2.48% | 53,000 |
| Dec 4, 2025 | 590.00 | 605.00 | 580.00 | 605.00 | 605.00 | 1.68% | 35,800 |
| Dec 3, 2025 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 7,400 |
| Dec 2, 2025 | 590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 2.54% | 63,200 |
| Dec 1, 2025 | 605.00 | 630.00 | 590.00 | 590.00 | 590.00 | -2.48% | 39,900 |
| Nov 28, 2025 | 605.00 | 605.00 | 590.00 | 605.00 | 605.00 | - | 5,900 |
| Nov 27, 2025 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | -3.20% | 23,000 |
| Nov 26, 2025 | 590.00 | 630.00 | 590.00 | 625.00 | 625.00 | 0.81% | 8,500 |
| Nov 25, 2025 | 620.00 | 620.00 | 590.00 | 620.00 | 620.00 | - | 18,700 |
| Nov 24, 2025 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | -0.80% | 17,500 |
| Nov 21, 2025 | 625.00 | 670.00 | 590.00 | 625.00 | 625.00 | - | 225,100 |
| Nov 20, 2025 | 625.00 | 640.00 | 600.00 | 625.00 | 625.00 | - | 13,300 |
| Nov 19, 2025 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | -0.79% | 3,500 |
| Nov 18, 2025 | 640.00 | 645.00 | 610.00 | 630.00 | 630.00 | -2.33% | 17,200 |
| Nov 17, 2025 | 630.00 | 650.00 | 605.00 | 645.00 | 645.00 | 1.57% | 23,200 |
| Nov 14, 2025 | 635.00 | 635.00 | 610.00 | 635.00 | 635.00 | - | 4,500 |
| Nov 13, 2025 | 620.00 | 650.00 | 600.00 | 635.00 | 635.00 | 1.60% | 28,700 |
| Nov 12, 2025 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | -0.79% | 11,700 |
| Nov 11, 2025 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | -2.33% | 19,100 |
| Nov 10, 2025 | 650.00 | 655.00 | 625.00 | 645.00 | 645.00 | -0.77% | 7,500 |
| Nov 7, 2025 | 660.00 | 660.00 | 630.00 | 650.00 | 650.00 | 1.56% | 21,900 |
| Nov 6, 2025 | 655.00 | 655.00 | 630.00 | 640.00 | 640.00 | -2.29% | 19,100 |
| Nov 5, 2025 | 665.00 | 665.00 | 635.00 | 655.00 | 655.00 | -0.76% | 31,000 |
| Nov 4, 2025 | 625.00 | 665.00 | 625.00 | 660.00 | 660.00 | 5.60% | 80,300 |
| Nov 3, 2025 | 615.00 | 670.00 | 610.00 | 625.00 | 625.00 | 0.81% | 60,200 |
| Oct 31, 2025 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 3,000 |
| Oct 30, 2025 | 640.00 | 640.00 | 600.00 | 620.00 | 620.00 | 1.64% | 21,800 |
| Oct 29, 2025 | 625.00 | 640.00 | 605.00 | 610.00 | 610.00 | -2.40% | 11,400 |
| Oct 28, 2025 | 610.00 | 640.00 | 600.00 | 625.00 | 625.00 | 2.46% | 9,600 |
| Oct 27, 2025 | 610.00 | 630.00 | 610.00 | 610.00 | 610.00 | -3.17% | 3,900 |
| Oct 24, 2025 | 615.00 | 635.00 | 615.00 | 630.00 | 630.00 | - | 23,300 |
| Oct 23, 2025 | 630.00 | 635.00 | 615.00 | 630.00 | 630.00 | 0.80% | 24,500 |
| Oct 22, 2025 | 620.00 | 640.00 | 620.00 | 625.00 | 625.00 | 0.81% | 15,100 |
| Oct 21, 2025 | 650.00 | 650.00 | 610.00 | 620.00 | 620.00 | -1.59% | 12,500 |
| Oct 20, 2025 | 605.00 | 640.00 | 605.00 | 630.00 | 630.00 | 0.80% | 4,100 |
| Oct 17, 2025 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | - | 47,100 |
| Oct 16, 2025 | 660.00 | 660.00 | 620.00 | 625.00 | 625.00 | - | 46,800 |
| Oct 15, 2025 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -1.57% | 56,600 |
| Oct 14, 2025 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | -0.78% | 75,200 |
| Oct 13, 2025 | 685.00 | 690.00 | 640.00 | 640.00 | 640.00 | -5.88% | 128,100 |
| Oct 10, 2025 | 800.00 | 850.00 | 680.00 | 680.00 | 680.00 | -15.00% | 1,546,500 |
| Oct 9, 2025 | 700.00 | 800.00 | 670.00 | 800.00 | 800.00 | 15.11% | 1,444,300 |
| Oct 8, 2025 | 635.00 | 790.00 | 620.00 | 695.00 | 695.00 | 9.45% | 441,400 |
| Oct 7, 2025 | 635.00 | 660.00 | 635.00 | 635.00 | 635.00 | -1.55% | 19,500 |
| Oct 6, 2025 | 635.00 | 685.00 | 635.00 | 645.00 | 645.00 | 1.57% | 52,600 |
| Oct 3, 2025 | 635.00 | 650.00 | 620.00 | 635.00 | 635.00 | -2.31% | 23,600 |
| Oct 2, 2025 | 675.00 | 675.00 | 620.00 | 650.00 | 650.00 | 0.78% | 107,500 |
| Oct 1, 2025 | 650.00 | 650.00 | 625.00 | 645.00 | 645.00 | -0.77% | 14,000 |
| Sep 30, 2025 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | - | 3,400 |
| Sep 29, 2025 | 635.00 | 660.00 | 630.00 | 650.00 | 650.00 | 0.78% | 24,500 |
| Sep 26, 2025 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | -0.77% | 29,000 |
| Sep 25, 2025 | 670.00 | 670.00 | 630.00 | 650.00 | 650.00 | -2.99% | 58,900 |
| Sep 24, 2025 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | -0.74% | 26,900 |
| Sep 23, 2025 | 650.00 | 690.00 | 640.00 | 675.00 | 675.00 | 2.27% | 119,600 |
| Sep 22, 2025 | 730.00 | 750.00 | 630.00 | 660.00 | 660.00 | -5.71% | 224,700 |
| Sep 19, 2025 | 650.00 | 790.00 | 625.00 | 700.00 | 700.00 | 7.69% | 663,100 |
| Sep 18, 2025 | 665.00 | 665.00 | 640.00 | 650.00 | 650.00 | - | 77,200 |
| Sep 17, 2025 | 730.00 | 755.00 | 645.00 | 650.00 | 650.00 | -9.09% | 259,300 |
| Sep 16, 2025 | 725.00 | 800.00 | 690.00 | 715.00 | 715.00 | 11.72% | 1,087,300 |
| Sep 15, 2025 | 640.00 | 650.00 | 620.00 | 640.00 | 640.00 | -0.78% | 28,800 |
| Sep 12, 2025 | 650.00 | 665.00 | 640.00 | 645.00 | 645.00 | 0.78% | 17,200 |
| Sep 11, 2025 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 3,200 |
| Sep 10, 2025 | 640.00 | 665.00 | 630.00 | 635.00 | 635.00 | -0.78% | 8,000 |
| Sep 9, 2025 | 620.00 | 675.00 | 620.00 | 640.00 | 640.00 | 0.79% | 19,200 |
| Sep 8, 2025 | 670.00 | 670.00 | 620.00 | 635.00 | 635.00 | -2.31% | 87,100 |
| Sep 4, 2025 | 690.00 | 690.00 | 645.00 | 650.00 | 650.00 | -0.76% | 31,900 |
| Sep 3, 2025 | 710.00 | 710.00 | 650.00 | 655.00 | 655.00 | -2.96% | 101,400 |
| Sep 2, 2025 | 640.00 | 760.00 | 620.00 | 675.00 | 675.00 | 8.00% | 565,300 |
| Sep 1, 2025 | 645.00 | 645.00 | 590.00 | 625.00 | 625.00 | -3.85% | 63,600 |
| Aug 29, 2025 | 710.00 | 750.00 | 630.00 | 650.00 | 650.00 | -5.80% | 77,100 |
| Aug 28, 2025 | 730.00 | 730.00 | 655.00 | 690.00 | 690.00 | -5.48% | 319,800 |
| Aug 27, 2025 | 820.00 | 880.00 | 710.00 | 730.00 | 730.00 | -9.32% | 616,400 |
| Aug 26, 2025 | 805.00 | 850.00 | 720.00 | 805.00 | 805.00 | 18.38% | 2,685,200 |
| Aug 25, 2025 | 560.00 | 680.00 | 560.00 | 680.00 | 680.00 | 24.77% | 612,800 |
| Aug 22, 2025 | 530.00 | 675.00 | 530.00 | 545.00 | 545.00 | 0.93% | 800,300 |
| Aug 21, 2025 | 535.00 | 555.00 | 525.00 | 540.00 | 540.00 | - | 91,800 |
| Aug 20, 2025 | 545.00 | 560.00 | 530.00 | 540.00 | 540.00 | -0.92% | 58,700 |
| Aug 19, 2025 | 560.00 | 580.00 | 530.00 | 545.00 | 545.00 | -2.68% | 79,500 |
| Aug 15, 2025 | 565.00 | 585.00 | 560.00 | 560.00 | 560.00 | -1.75% | 47,700 |
| Aug 14, 2025 | 580.00 | 590.00 | 565.00 | 570.00 | 570.00 | -1.72% | 39,800 |
| Aug 13, 2025 | 600.00 | 600.00 | 565.00 | 580.00 | 580.00 | -4.13% | 127,200 |
| Aug 12, 2025 | 605.00 | 620.00 | 580.00 | 605.00 | 605.00 | - | 53,500 |
| Aug 11, 2025 | 595.00 | 650.00 | 595.00 | 605.00 | 605.00 | 1.68% | 63,500 |
| Aug 8, 2025 | 640.00 | 640.00 | 555.00 | 595.00 | 595.00 | -7.75% | 313,500 |
| Aug 7, 2025 | 700.00 | 750.00 | 625.00 | 645.00 | 645.00 | -2.27% | 383,300 |
| Aug 6, 2025 | 740.00 | 835.00 | 635.00 | 660.00 | 660.00 | -10.20% | 1,040,700 |
| Aug 5, 2025 | 730.00 | 735.00 | 700.00 | 735.00 | 735.00 | 24.58% | 733,400 |
| Aug 4, 2025 | 640.00 | 640.00 | 575.00 | 590.00 | 590.00 | -7.81% | 161,200 |
| Aug 1, 2025 | 720.00 | 720.00 | 625.00 | 640.00 | 640.00 | -11.11% | 100,200 |
| Jul 31, 2025 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | -1.37% | 47,300 |
| Jul 30, 2025 | 750.00 | 750.00 | 705.00 | 730.00 | 730.00 | -2.67% | 67,200 |
| Jul 29, 2025 | 785.00 | 830.00 | 725.00 | 750.00 | 750.00 | -4.46% | 183,400 |
| Jul 28, 2025 | 725.00 | 885.00 | 725.00 | 785.00 | 785.00 | 10.56% | 973,900 |
| Jul 25, 2025 | 820.00 | 820.00 | 700.00 | 710.00 | 710.00 | -13.41% | 767,000 |
| Jul 24, 2025 | 940.00 | 1,100.00 | 755.00 | 820.00 | 820.00 | -6.82% | 1,082,500 |
| Jul 22, 2025 | 870.00 | 880.00 | 790.00 | 880.00 | 880.00 | 24.82% | 908,700 |
| Jul 21, 2025 | 565.00 | 705.00 | 565.00 | 705.00 | 705.00 | 24.78% | 678,800 |
| Jul 18, 2025 | 454.00 | 565.00 | 454.00 | 565.00 | 565.00 | 24.45% | 196,700 |
| Jul 17, 2025 | 440.00 | 550.00 | 440.00 | 454.00 | 454.00 | 3.18% | 184,500 |
| Jul 16, 2025 | 426.00 | 452.00 | 426.00 | 440.00 | 440.00 | -1.35% | 8,500 |