What is the all time high of RELI?

PT Reliance Sekuritas Indonesia Tbk (RELI) closed at its highest ever adjusted price, IDR 892.26, on Oct 20, 2022. Its lowest close was IDR 107.25 on Feb 21, 2020.

How much has RELI returned over the last 10 years?

+26.4% in price terms from the close ten years before Sep 29, 2026, which is +2.4% a year compounded. Over one year the return is -22.3%; over five years +27.9%.

What was the worst drawdown in RELI history?

-80.0% from the Feb 11, 2015 peak to the Feb 21, 2020 trough on adjusted closes; the previous peak was regained on Sep 10, 2021.

How far back does RELI historical data go?

The daily series starts on May 10, 2005 and runs to Sep 29, 2026: 5,268 trading sessions across 21.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RELI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RELI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 10, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RELI?

Among complete calendar years, 2020 was the best at +55.8% and 2018 the worst at -48.8%, measured close to close.

IDX · RELI · stock

PT Reliance Sekuritas Indonesia Tbk (RELI) stock price history

Every IDX trading session of PT Reliance Sekuritas Indonesia Tbk from May 10, 2005 to Sep 29, 2026: 5,268 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RELI data, free key Year by year table

RELI adjusted close, 2005 to 2026

RELIPT Reliance Sekuritas Indonesia Tbk

IDR 505.00-22.3% over one year

IDR 892.26
All time high, 2022: IDR 850.00
52 week high, IDR 418.00 low: 5,268
Daily sessions since 2005

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

RELI key facts

PT Reliance Sekuritas Indonesia Tbk (RELI) closed at IDR 505.00 on Sep 29, 2026 on IDX.
RELI's all time high close is IDR 892.26, set on Oct 20, 2022; its all time low close is IDR 107.25 on Feb 21, 2020.
RELI's 52 week range is IDR 418.00 to IDR 850.00.
RELI returned -22.3% over the year to Sep 29, 2026 and +27.9% over five years.
Over ten years RELI returned +26%, +2.4% a year compounded.
RELI's deepest drawdown was -80.0% from Feb 11, 2015 to Feb 21, 2020.
DataCedar holds 5,268 daily sessions of RELI history from May 10, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RELI price chart, 2005 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RELI returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	+1.0%
3 months	+3.1%
6 months	+2.6%
Year to date	-7.3%
1 year	-22.3%
3 years	+5.7%
5 years	+27.9%
10 years	+26.4%
Since May 10, 2005	+53.7%
Compound annual growth, 21.4 years	+2.0%

RELI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 892.26 on Oct 20, 2022
All time low close: IDR 107.25 on Feb 21, 2020
52 week high: IDR 850.00 on Oct 10, 2025
52 week low: IDR 418.00 on May 22, 2026
Deepest drawdown: -80.0% from Feb 11, 2015 to Feb 21, 2020, recovered Sep 10, 2021
Best single session: +35.0% on Mar 2, 2020
Worst single session: -40.0% on Jul 13, 2005
Volatility, 1 year annualised: 52.3%
Sessions closing higher, 1 year: 34%
Best calendar year: 2020, +56%
Worst calendar year: 2018, -49%

RELI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 10, 2005; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 565.00	IDR 705.00	IDR 418.00	IDR 505.00	-7.3%	7.7M	179
2025	IDR 570.00	IDR 1,100	IDR 354.00	IDR 545.00	-13.5%	23.8M	236
2024	IDR 575.65	IDR 630.00	IDR 374.17	IDR 630.00	+9.4%	1.2M	237
2023	IDR 647.61	IDR 772.33	IDR 374.17	IDR 575.65	-11.1%	5.2M	239
2022	IDR 421.42	IDR 906.65	IDR 370.16	IDR 647.61	+53.7%	2.1M	246
2021	IDR 307.52	IDR 654.90	IDR 246.78	IDR 421.42	+37.0%	5.4M	247
2020	IDR 216.40	IDR 430.91	IDR 95.86	IDR 307.52	+55.8%	664.1K	242
2019	IDR 206.91	IDR 392.94	IDR 115.79	IDR 197.42	-4.6%	2.2M	258
2018	IDR 404.33	IDR 459.38	IDR 153.76	IDR 206.91	-48.8%	700.4K	261
2017	IDR 399.59	IDR 545.75	IDR 300.16	IDR 404.33	+1.2%	16.4K	254
2016	IDR 375.20	IDR 444.61	IDR 318.92	IDR 399.59	+6.5%	16.7K	246
2015	IDR 535.03	IDR 535.03	IDR 318.92	IDR 375.20	-29.9%	1.9M	245
2014	IDR 490.10	IDR 535.03	IDR 334.90	IDR 535.03	+9.2%	786.1K	244
2013	IDR 416.59	IDR 628.96	IDR 359.41	IDR 490.10	+17.6%	2.2M	244
2012	IDR 408.42	IDR 424.76	IDR 379.83	IDR 416.59	+2.0%	2.7M	246
2011	IDR 432.92	IDR 432.92	IDR 273.64	IDR 408.42	-5.7%	12.3M	247
2010	IDR 330.82	IDR 432.92	IDR 330.82	IDR 432.92	+30.9%	5.2M	245
2009	IDR 253.22	IDR 330.82	IDR 240.97	IDR 330.82	+30.6%	1.3M	244
2008	IDR 297.79	IDR 313.88	IDR 240.97	IDR 253.22	-15.0%	5.4M	239
2007	IDR 201.21	IDR 321.93	IDR 193.16	IDR 297.79	+48.0%	17M	247
2006	IDR 193.32	IDR 205.23	IDR 181.72	IDR 201.21	+4.1%	2.4M	259
2005	IDR 328.64	IDR 328.64	IDR 189.45	IDR 193.32	n/a	104.6M	163

RELI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 505.00	-4.7%
August 2026	IDR 530.00	+7.7%
July 2026	IDR 492.00	0.0%
June 2026	IDR 492.00	-0.4%
May 2026	IDR 494.00	-2.2%
April 2026	IDR 505.00	+1.0%
March 2026	IDR 500.00	0.0%
February 2026	IDR 500.00	-5.7%
January 2026	IDR 530.00	-2.8%
December 2025	IDR 545.00	-9.9%
November 2025	IDR 605.00	-2.4%
October 2025	IDR 620.00	-4.6%

About the RELI data

Daily bars. 5,268 sessions from May 10, 2005 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RELI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

RCCC PT Utama Radar Cahaya Tbk
RDTX PT Roda Vivatex Tbk
REAL PT Repower Asia Indonesia Tbk
RELF PT Graha Mitra Asia Tbk
RGAS PT Kian Santang Muliatama Tbk
RICY PT Ricky Putra Globalindo Tbk
RIGS PT Rig Tenders Indonesia Tbk
RISE PT Jaya Sukses Makmur Sentosa Tbk

Browse IDX

Historical data guides

Common questions

RELI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market