PT Abadi Lestari Indonesia Tbk (IDX:RLCO)
Indonesia · Delayed Price · Currency is IDR 1,765.00
+160.00 (9.97%)
At close: Dec 30, 2025
IDX:RLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - | 9.97% | - |
| Dec 29, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 9.93% | 22,789,200 |
| Dec 24, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 9.77% | 17,426,600 |
| Dec 19, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 24.88% | 9,133,400 |
| Dec 18, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 24.56% | 32,478,500 |
| Dec 17, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 24.82% | 18,376,100 |
| Dec 15, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 24.55% | 14,712,900 |
| Dec 12, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 25.00% | 5,019,900 |
| Dec 11, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 25.00% | 2,854,600 |
| Dec 10, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 24.82% | 1,767,500 |
| Dec 9, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 24.78% | 807,800 |
| Dec 8, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 34.52% | 1,127,000 |
| Dec 5, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |