Reliance Sekuritas Indonesia T
555 65 13.26%
Vol. 355 , Value(T) 19,080
Open | 510 | High | 590 | Limit High | 610 |
---|---|---|---|---|---|
Prev | 490 | Low | 510 | Limit Low | 368 |
Last | 555 | Open | 510 |
---|---|---|---|
Change | up65 | High | 590 |
% Change | 13.26% | Low | 510 |
Freq | 70 | Avg | 537.45 |
Volume | 355 | Offer | 555 |
Value(T) | 19,080 | Bid | 550 |
Limit High | 610 | Year High | 805 |
Limit Low | 368 | Year Low | 400 |
Listed | 18,000,000 | Listing Date | 2005-07-13 |
MKT Cap(M) | 999,000 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
10:29:43 | 555 | up65 | 13.26% | 1 | ||||
10:29:43 | 555 | up65 | 13.26% | 1 | ||||
10:28:11 | 560 | up70 | 14.28% | 1 | ||||
10:28:11 | 560 | up70 | 14.28% | 1 | ||||
10:26:26 | 565 | up75 | 15.3% | 1 | ||||
10:25:43 | 560 | up70 | 14.28% | 1 | ||||
10:25:43 | 560 | up70 | 14.28% | 5 | ||||
10:25:43 | 560 | up70 | 14.28% | 8 | ||||
10:24:42 | 560 | up70 | 14.28% | 1 | ||||
10:24:18 | 555 | up65 | 13.26% | 2 | ||||
10:23:36 | 560 | up70 | 14.28% | 1 | ||||
10:23:36 | 555 | up65 | 13.26% | 1 | ||||
10:23:36 | 555 | up65 | 13.26% | 1 | ||||
10:23:13 | 540 | up50 | 10.2% | 2 | ||||
10:23:13 | 540 | up50 | 10.2% | 1 | ||||
10:21:59 | 555 | up65 | 13.26% | 1 | ||||
10:21:44 | 560 | up70 | 14.28% | 1 | ||||
10:21:41 | 555 | up65 | 13.26% | 1 | ||||
10:21:41 | 545 | up55 | 11.22% | 1 | ||||
10:21:29 | 545 | up55 | 11.22% | 1 | ||||
10:21:29 | 550 | up60 | 12.24% | 1 | ||||
10:21:19 | 555 | up65 | 13.26% | 1 | ||||
10:20:55 | 550 | up60 | 12.24% | 2 | ||||
10:20:44 | 555 | up65 | 13.26% | 1 | ||||
10:20:31 | 555 | up65 | 13.26% | 2 |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2023-10-05 | 555 | up65 | 13.26% | 510 | 590 | 510 | 355 |
2023-10-04 | 490 | down20 | 3.92% | 482 | 515 | 482 | 24 |
2023-10-03 | 510 | down5 | 0.97% | 490 | 520 | 488 | 103 |
2023-10-02 | 515 | up17 | 3.41% | 480 | 540 | 478 | 154 |
2023-09-29 | 498 | up18 | 3.75% | 480 | 498 | 480 | 47 |
2023-09-27 | 480 | up2 | 0.41% | 494 | 500 | 480 | 42 |
2023-09-26 | 478 | down10 | 2.04% | 478 | 510 | 478 | 182 |
2023-09-25 | 488 | down2 | 0.4% | 490 | 490 | 474 | 144 |
2023-09-22 | 490 | down10 | 2% | 490 | 494 | 470 | 463 |
2023-09-21 | 500 | down15 | 2.91% | 520 | 575 | 490 | 506 |
2023-09-20 | 515 | down35 | 6.36% | 550 | 555 | 510 | 292 |
2023-09-19 | 550 | down140 | 20.28% | 665 | 665 | 520 | 2,003 |
2023-09-18 | 690 | up40 | 6.15% | 690 | 805 | 630 | 1,760 |
2023-09-15 | 650 | up35 | 5.69% | 600 | 760 | 535 | 2,702 |
2023-09-14 | 615 | up115 | 23% | 470 | 625 | 470 | 1,941 |
2023-09-13 | 500 | up20 | 4.16% | 470 | 510 | 460 | 127 |
2023-09-12 | 480 | 0 | 0% | 470 | 482 | 470 | 88 |
2023-09-11 | 480 | down6 | 1.23% | 464 | 482 | 464 | 84 |
2023-09-08 | 486 | up22 | 4.74% | 464 | 498 | 462 | 93 |
2023-09-07 | 464 | up16 | 3.57% | 448 | 484 | 448 | 114 |
2023-09-06 | 448 | down40 | 8.19% | 488 | 488 | 448 | 123 |
2023-09-05 | 488 | up32 | 7.01% | 456 | 498 | 450 | 263 |
2023-09-04 | 456 | down34 | 6.93% | 480 | 480 | 446 | 100 |
2023-09-01 | 490 | up46 | 10.36% | 444 | 490 | 438 | 343 |
2023-08-31 | 444 | down16 | 3.47% | 460 | 460 | 444 | 183 |
2023-08-30 | 460 | down8 | 1.7% | 466 | 468 | 460 | 41 |
2023-08-29 | 468 | up4 | 0.86% | 464 | 472 | 464 | 115 |
2023-08-28 | 464 | down18 | 3.73% | 500 | 500 | 464 | 211 |
2023-08-25 | 482 | down48 | 9.05% | 535 | 555 | 454 | 1,175 |
2023-08-24 | 530 | up44 | 9.05% | 500 | 605 | 500 | 2,764 |