Informasi Saham RELI PT Reliance Sekuritas Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
RELI	PT Reliance Sekuritas Indonesia Tbk (RELI.JK)	2024-02-19	40,001	Market Cap	1	871,200,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-15	At close: 02:25PM WIB	472	476	426	468	470.00 - 476.00	470	476	390.00 - 805.00	390	805	900	8,590	853,200,000,000	-1	41	12	N/A	N/A (N/A)	0	0	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-12	At close: 02:25PM WIB	472	476	426	468	470.00 - 476.00	470	476	390.00 - 805.00	390	805	900	8,436	874,355,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-11	At close: 02:25PM WIB	472	476	426	468	470.00 - 476.00	470	476	390.00 - 805.00	390	805	900	8,307	874,355,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-10	At close: 02:25PM WIB	472	476	426	468	470.00 - 476.00	470	476	390.00 - 805.00	390	805	900	8,184	874,355,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-05	At close: 02:25PM WIB	472	476	426	468	470.00 - 476.00	470	476	390.00 - 805.00	390	805	900	7,910	874,355,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-04	At close: 11:36AM WIB	476	458	426	476	458.00 - 474.00	458	474	390.00 - 805.00	390	805	2,300	8,050	870,665,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-03	At close: 03:45PM WIB	476	0	442	476	476.00 - 476.00	476	476	390.00 - 805.00	390	805	0	8,116	878,044,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-02	At close: 03:45PM WIB	480	460	452	476	456.00 - 476.00	456	476	390.00 - 805.00	390	805	10,300	7,949	878,044,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-01	At close: 02:28PM WIB	484	480	450	478	480.00 - 480.00	480	480	390.00 - 805.00	390	805	1,400	8,088	885,422,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-29	At close: 04:05PM WIB	484	0	450	480	484.00 - 484.00	484	484	390.00 - 805.00	390	805	0	8,088	892,801,000,000	-1	42	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-28	At close: 04:05PM WIB	484	0	450	480	484.00 - 484.00	484	484	390.00 - 805.00	390	805	0	11,313	892,801,000,000	-1	42	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-27	At close: 04:05PM WIB	484	0	0	0	484.00 - 484.00	484	484	390.00 - 805.00	390	805	0	12,289	871,200,000,000	-1	42	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-26	At close: 04:05PM WIB	486	484	0	0	484.00 - 484.00	484	484	390.00 - 805.00	390	805	200	12,484	871,200,000,000	-1	42	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-25	At close: 11:21AM WIB	496	490	0	0	486.00 - 496.00	486	496	390.00 - 805.00	390	805	400	12,700	874,800,000,000	-1	42	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	462	468	454	482	452.00 - 496.00	452	496	390.00 - 805.00	390	805	20,200	12,568	892,800,000,000	0	43	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-21	At close: 03:21PM WIB	480	0	0	0	0.0000 - 0.0000	0	0		0		0	12,543	0	0	0	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-14	As of 09:26AM WIB. Market open.	462	450	460	470	450.00 - 450.00	450	450	390.00 - 805.00	390	805	200	14,798	810,000,000,000	-1	39	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-13	At close: 02:41PM WIB	476	462	464	478	462.00 - 462.00	462	462	390.00 - 805.00	390	805	200	14,794	831,600,000,000	-1	40	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-11	At close: 04:10PM WIB	476	476	464	486	464.00 - 476.00	464	476	390.00 - 805.00	390	805	600	14,301	856,800,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-08	At close: 04:10PM WIB	476	476	464	486	464.00 - 476.00	464	476	390.00 - 805.00	390	805	600	14,910	856,800,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	488	486	472	484	470.00 - 496.00	470	496	390.00 - 805.00	390	805	3,500	14,962	849,600,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-04	At close: 01:53PM WIB	480	476	472	486	470.00 - 494.00	470	494	390.00 - 805.00	390	805	10,200	14,789	878,400,000,000	-1	42	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	500	498	480	496	476.00 - 500.00	476	500	390.00 - 805.00	390	805	12,000	14,632	864,000,000,000	-1	41	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-02-28	At close: 11:54AM WIB	496	496	484	498	478.00 - 498.00	478	498	390.00 - 805.00	390	805	6,000	14,490	896,400,000,000	-1	43	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-02-27	At close: 03:14PM WIB	500	494	484	496	460.00 - 498.00	460	498	390.00 - 805.00	390	805	15,900	14,603	892,800,000,000	-1	43	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-02-26	At close: 04:01PM WIB	545	540	0	505	472.00 - 585.00	472	585	390.00 - 805.00	390	805	62,500	14,108	900,000,000,000	-1	43	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-02-23	At close: 04:12PM WIB	438	468	540	0	420.00 - 545.00	420	545	390.00 - 805.00	390	805	148,100	11,706	981,000,000,000	-1	47	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk (RELI.JK)	2024-02-22	At close: 04:00PM WIB	446	466	438	460	438.00 - 466.00	438	466	390.00 - 805.00	390	805	5,800	12,408	788,400,000,000	-1	38	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022
RELI	PT Reliance Sekuritas Indonesia Tbk (RELI.JK)	2024-02-21	At close: 03:40PM WIB	444	444	444	466	444.00 - 470.00	444	470	390.00 - 805.00	390	805	1,200	14,473	802,800,000,000	-1	38	12	N/A	9.43 (1.92%)	9	2	Oct 10, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-15	853,200,000,000	-1	0	0	805	390	477	495	8	3	1,800,000,000	0	243,110,000	86	0	0	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-12	853,200,000,000	-1	0	0	805	390	477	495	8	2	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-11	853,200,000,000	-1	0	0	805	390	477	495	8	2	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-10	853,200,000,000	-1	0	0	805	390	477	495	8	2	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-05	856,800,000,000	-1	0	0	805	0	478	496	8	6	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-04	856,800,000,000	-1	0	0	805	0	479	496	8	6	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-03	856,800,000,000	-1	0	0	805	0	480	496	8	5	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-02	864,000,000,000	-1	0	0	805	0	480	496	8	5	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-04-01	871,200,000,000	-1	0	0	805	0	480	496	8	5	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-29	871,200,000,000	-1	0	0	805	390	481	496	11	5	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-28	892,800,000,000	-1	0	0	805	0	482	496	12	5	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-27	892,800,000,000	-1	0	0	805	0	482	495	12	5	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-26	892,800,000,000	-1	0	0	805	0	482	495	13	5	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-25	892,800,000,000	-1	0	0	805	390	482	495	13	5	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	54	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	3	350	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-22	831,600,000,000	0	0	0	805	0	483	495	13	3	1,800,000,000	0	243,450,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	63	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	2	349	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-21	864,000,000,000	0	0	0	805	390	483	495	13	3	1,800,000,000	0	243,450,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	52	63	5	6	68,790,000,000	38	-21	36,100,000,000	12	-45	75,150,000,000	42	452,570,000	2	349	-14,860,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-14	831,600,000,000	-1	0	0	805	0	491	495	15	12	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-13	856,800,000,000	-1	0	0	805	0	491	495	15	12	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-11	856,800,000,000	-1	0	0	805	390	491	495	15	12	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-08	856,800,000,000	-1	0	0	805	390	493	495	15	27	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-05	864,000,000,000	-1	0	0	805	0	497	496	15	27	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-04	864,000,000,000	-1	0	0	805	0	497	496	15	27	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-03-01	900,000,000,000	-1	0	0	805	0	498	496	15	26	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-02-28	892,800,000,000	-1	-2	28	805	0	498	496	15	24	1,800,000,000	1,960,000,000	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-02-27	900,000,000,000	-1	2	28	805	0	498	495	14	18	1,800,000,000	1,960,000,000	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk	2024-02-26	981,000,000,000	-1	0	0	805	0	498	495	14	18	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk (RELI.JK)	2024-02-23	788,400,000,000	-1	0	0	805	0	498	496	12	3	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk (RELI.JK)	2024-02-22	802,800,000,000	-1	0	0	805	390	498	496	12	3	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000
RELI	PT Reliance Sekuritas Indonesia Tbk (RELI.JK)	2024-02-21	799,200,000,000	-1	0	0	805	390	499	496	14	3	1,800,000,000	0	243,110,000	86	9	2	N/A	Oct 10, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	55	68	6	7	74,390,000,000	41	2	40,830,000,000	12	-5	105,700,000,000	59	494,260,000	2	339	-14,100,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:07:44	486	486	486	486	0
2024-03-05	15:06:00	486	486	486	486	100
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:07:44	486	486	486	486	0
2024-03-05	15:05:00	486	486	486	486	100
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:07:44	486	486	486	486	0
2024-03-05	15:00:00	486	486	486	486	100
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:00	470	470	470	470	0
2024-03-05	11:45:00	472	472	470	470	1,700
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:02:12	470	470	470	470	0
2024-03-05	10:00:00	496	496	470	470	1,100
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:43:29	488	488	488	488	0
2024-03-05	09:30:00	488	488	488	488	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:07:44	486	486	486	486	0
2024-03-05	15:00:00	486	486	486	486	100
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:00	470	470	470	470	0
2024-03-05	11:30:00	472	472	470	470	1,700
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:02:12	470	470	470	470	0
2024-03-05	10:00:00	496	496	470	470	1,100
2024-03-05	09:43:29	488	488	488	488	0
2024-03-05	09:30:00	488	488	488	488	100
2024-03-05	09:00:00	486	486	486	486	100
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:53:46	488	488	488	488	0
2024-03-04	13:30:00	486	490	472	488	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:54:00	486	486	486	486	0
2024-03-04	11:30:00	494	494	478	486	300
2024-03-04	11:13:22	470	470	470	470	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:07:44	486	486	486	486	0
2024-03-05	15:00:00	486	486	486	486	100
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:00	470	470	470	470	0
2024-03-05	11:00:00	472	472	470	470	1,700
2024-03-05	10:02:12	470	470	470	470	0
2024-03-05	10:00:00	496	496	470	470	1,100
2024-03-05	09:43:29	488	488	488	488	0
2024-03-05	09:00:00	486	488	486	488	200
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:53:46	488	488	488	488	0
2024-03-04	13:00:00	486	490	472	488	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:54:00	486	486	486	486	0
2024-03-04	11:13:22	470	470	470	470	0
2024-03-04	11:00:00	478	494	470	486	6,500
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:06:58	476	476	476	476	0
2024-03-04	09:00:00	476	478	476	476	0
2024-03-01	15:25:37	496	496	496	496	0
2024-03-01	15:00:00	498	500	476	496	10,200
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:57:07	480	480	480	480	0
2024-05-03	09:00:00	480	480	480	480	300
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:02:56	484	484	484	484	0
2024-05-02	09:00:00	484	484	484	484	0
2024-04-30	15:02:33	478	478	478	478	0
2024-04-30	15:00:00	478	478	478	478	100
2024-04-30	13:30:00	430	430	430	430	400
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:07:39	478	478	478	478	0
2024-04-30	09:00:00	478	478	478	478	0
2024-04-29	15:34:35	0	0	0	0	0
2024-04-29	15:25:40	468	468	468	468	0
2024-04-29	15:00:00	468	468	468	468	400
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:16:13	474	474	474	474	0
2024-04-29	11:00:24	432	432	432	432	0
2024-04-29	10:30:00	432	474	432	474	300
2024-04-29	09:52:39	484	484	484	484	0
2024-04-29	09:00:00	468	484	468	484	200
2024-04-26	16:00:02	474	474	474	474	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	484	484	484	484	100
2024-04-30	09:00:00	478	478	430	478	600
2024-04-29	09:00:00	468	484	432	468	1,100
2024-04-26	09:00:00	430	474	414	474	12,300
2024-04-25	09:00:00	474	474	474	474	0
2024-04-24	09:00:00	472	474	472	474	200
2024-04-23	09:00:00	474	474	474	474	700
2024-04-22	09:00:00	450	472	450	472	900
2024-04-19	09:00:00	458	470	458	470	300
2024-04-18	09:00:00	480	488	478	478	700
2024-04-17	09:00:00	478	486	412	476	2,200
2024-04-16	09:00:00	478	478	478	478	700
2024-04-05	09:00:00	476	476	470	474	900
2024-04-04	09:00:00	458	474	458	472	2,300
2024-04-03	09:00:00	476	476	476	476	0
2024-04-02	09:00:00	460	476	456	476	10,300
2024-04-01	09:00:00	480	480	480	480	1,400
2024-03-28	09:00:00	484	484	484	484	0
2024-03-27	09:00:00	484	484	484	484	0
2024-03-26	09:00:00	484	484	484	484	200
2024-03-25	09:00:00	496	496	486	486	400
2024-03-22	09:00:00	468	496	452	496	20,200
2024-03-21	09:00:00	478	478	462	462	3,900
2024-03-20	09:00:00	390	500	390	480	19,300
2024-03-19	09:00:00	450	484	448	484	500
2024-03-18	09:00:00	448	448	448	448	300
2024-03-15	09:00:00	450	482	432	462	1,300
2024-03-14	09:00:00	450	470	450	470	300
2024-03-13	09:00:00	462	462	462	462	200
2024-03-08	09:00:00	476	476	464	476	600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	484	484	484	484	100
2024-04-29	09:00:00	468	484	432	468	1,100
2024-04-26	09:00:00	430	474	414	474	12,300
2024-04-25	09:00:00	474	474	474	474	0
2024-04-24	09:00:00	472	474	472	474	200
2024-04-23	09:00:00	474	474	474	474	700
2024-04-22	09:00:00	450	472	450	472	900
2024-04-19	09:00:00	458	470	458	470	300
2024-04-18	09:00:00	480	488	478	478	700
2024-04-17	09:00:00	478	486	412	476	2,200
2024-04-16	09:00:00	478	478	478	478	700
2024-04-05	09:00:00	476	476	470	474	900
2024-04-04	09:00:00	458	474	458	472	2,300
2024-04-03	09:00:00	476	476	476	476	0
2024-04-02	09:00:00	460	476	456	476	10,300
2024-04-01	09:00:00	480	480	480	480	1,400
2024-03-28	09:00:00	484	484	484	484	0
2024-03-27	09:00:00	484	484	484	484	0
2024-03-26	09:00:00	484	484	484	484	200
2024-03-25	09:00:00	496	496	486	486	400
2024-03-22	09:00:00	468	496	452	496	20,200
2024-03-21	09:00:00	478	478	462	462	3,900
2024-03-20	09:00:00	390	500	390	480	19,300
2024-03-19	09:00:00	450	484	448	484	500
2024-03-18	09:00:00	448	448	448	448	300
2024-03-15	09:00:00	450	482	432	462	1,300
2024-03-14	09:00:00	450	470	450	470	300
2024-03-13	09:00:00	462	462	462	462	200
2024-03-08	09:00:00	476	476	464	476	600
2024-03-07	09:00:00	468	482	466	476	6,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	450	474	414	474	14,100
2024-04-14	00:00:00	478	488	412	470	3,900
2024-04-07	00:00:00	474	474	474	474	0
2024-03-31	00:00:00	480	480	456	474	14,900
2024-03-24	00:00:00	496	496	484	484	600
2024-03-17	00:00:00	448	500	390	496	44,200
2024-03-10	00:00:00	462	482	432	462	1,800
2024-03-03	00:00:00	476	496	464	476	22,200
2024-02-25	00:00:00	540	585	460	480	97,300
2024-02-18	00:00:00	454	545	420	545	174,500
2024-02-11	00:00:00	476	476	464	474	3,500
2024-02-04	00:00:00	478	478	474	476	800
2024-01-28	00:00:00	482	482	482	482	0
2024-01-21	00:00:00	480	505	390	482	101,300
2024-01-14	00:00:00	500	520	470	500	2,900
2024-01-07	00:00:00	520	520	492	510	3,600
2023-12-31	00:00:00	600	600	500	520	24,500
2023-12-24	00:00:00	525	600	490	600	260,000
2023-12-17	00:00:00	494	610	488	525	61,600
2023-12-10	00:00:00	515	625	476	494	128,100
2023-12-03	00:00:00	515	520	484	498	17,200
2023-11-26	00:00:00	476	530	476	505	68,500
2023-11-19	00:00:00	484	545	430	500	185,000
2023-11-12	00:00:00	488	510	472	482	57,400
2023-11-05	00:00:00	488	540	390	474	287,700
2023-10-29	00:00:00	505	540	470	488	46,500
2023-10-22	00:00:00	505	555	480	530	51,600
2023-10-15	00:00:00	520	545	498	525	31,300
2023-10-08	00:00:00	525	550	492	520	40,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	484	484	484	484	100
2024-03-31	00:00:00	480	488	412	478	34,600
2024-02-29	00:00:00	498	500	390	484	80,800
2024-01-31	00:00:00	482	585	420	500	264,100
2023-12-31	00:00:00	600	600	390	482	132,300
2023-11-30	00:00:00	510	625	476	600	470,700
2023-10-31	00:00:00	498	545	390	510	615,300
2023-09-30	00:00:00	480	590	478	498	268,200
2023-08-31	00:00:00	444	805	438	498	1,141,700
2023-07-31	00:00:00	468	690	444	444	901,200
2023-06-30	00:00:00	500	510	430	460	332,600
2023-05-31	00:00:00	480	700	400	515	228,800
2023-04-30	00:00:00	470	700	446	480	294,100
2023-03-31	00:00:00	505	505	470	482	1,300
2023-02-28	00:00:00	505	600	490	525	1,400
2023-01-31	00:00:00	535	535	505	510	400
2022-12-31	00:00:00	675	675	505	595	856,800
2022-11-30	00:00:00	486	700	486	675	250,100
2022-10-31	00:00:00	635	700	456	490	220,200
2022-09-30	00:00:00	910	945	635	635	202,000
2022-08-31	00:00:00	840	925	780	895	57,000
2022-07-31	00:00:00	670	825	620	825	12,600
2022-06-30	00:00:00	660	670	605	670	44,900
2022-05-31	00:00:00	454	660	428	660	892,200
2022-04-30	00:00:00	438	472	400	454	95,400
2022-03-31	00:00:00	468	468	390	438	63,400
2022-02-28	00:00:00	446	550	430	472	110,300
2022-01-31	00:00:00	460	500	428	466	119,200
2021-12-31	00:00:00	444	500	436	460	48,700
2021-11-30	00:00:00	464	464	428	444	65,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	484	484	484	484	100
2024-03-31	00:00:00	480	488	412	468	34,000
2024-02-29	00:00:00	498	500	390	484	80,800
2024-01-31	00:00:00	482	585	390	478	379,500
2023-12-31	00:00:00	600	600	390	484	477,200
2023-11-30	00:00:00	510	625	390	500	867,100
2023-10-31	00:00:00	498	625	390	482	1,218,300
2023-09-30	00:00:00	480	625	390	600	1,354,200
2023-08-31	00:00:00	444	805	390	510	2,025,200
2023-07-31	00:00:00	468	805	438	498	2,311,100
2023-06-30	00:00:00	500	805	430	498	2,375,500
2023-05-31	00:00:00	480	700	400	444	1,462,600
2023-04-30	00:00:00	470	700	400	460	855,500
2023-03-31	00:00:00	482	700	400	515	523,600
2023-02-28	00:00:00	505	700	446	480	303,600
2023-01-31	00:00:00	510	600	468	482	26,400
2022-10-31	00:00:00	635	700	456	595	1,327,100
2022-07-31	00:00:00	670	945	620	635	271,600
2022-04-30	00:00:00	438	670	400	670	1,032,500
2022-01-31	00:00:00	460	550	390	438	292,900
2021-10-31	00:00:00	460	535	410	460	628,100
2021-07-31	00:00:00	360	690	260	460	3,695,000
2021-04-30	00:00:00	304	650	284	386	779,400
2021-01-31	00:00:00	318	378	276	320	206,600

Dividends Amount

Date	Time	Amount
2022-10-10	09:00:00	9
2017-04-27	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	9	2.95 %
2017	1	5	1.56 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters