PT Abadi Lestari Indonesia Tbk (IDX:RLCO)
Indonesia · Delayed Price · Currency is IDR 5,600.00
+225.00 (4.19%)
At close: Mar 27, 2026
IDX:RLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,250.00 | 6,000.00 | 5,000.00 | 5,600.00 | 5,600.00 | 4.19% | 4,955,500 |
| Mar 26, 2026 | 5,100.00 | 5,500.00 | 4,730.00 | 5,375.00 | 5,375.00 | 11.98% | 5,668,800 |
| Mar 25, 2026 | 4,390.00 | 5,025.00 | 4,020.00 | 4,800.00 | 4,800.00 | 8.11% | 4,555,700 |
| Mar 17, 2026 | 5,100.00 | 5,250.00 | 4,380.00 | 4,440.00 | 4,440.00 | -13.79% | 6,238,100 |
| Mar 16, 2026 | 5,775.00 | 5,775.00 | 5,125.00 | 5,150.00 | 5,150.00 | -9.65% | 4,345,100 |
| Mar 13, 2026 | 5,875.00 | 5,950.00 | 5,500.00 | 5,700.00 | 5,700.00 | -2.56% | 3,716,800 |
| Mar 12, 2026 | 5,925.00 | 6,125.00 | 5,700.00 | 5,850.00 | 5,850.00 | -1.27% | 3,482,600 |
| Mar 11, 2026 | 5,925.00 | 6,175.00 | 5,900.00 | 5,925.00 | 5,925.00 | - | 3,380,800 |
| Mar 10, 2026 | 5,950.00 | 6,100.00 | 5,750.00 | 5,925.00 | 5,925.00 | 0.42% | 4,469,200 |
| Mar 9, 2026 | 5,200.00 | 6,100.00 | 5,200.00 | 5,900.00 | 5,900.00 | -1.67% | 1,492,800 |
| Mar 6, 2026 | 5,900.00 | 6,200.00 | 5,200.00 | 6,000.00 | 6,000.00 | 1.69% | 2,807,900 |
| Mar 5, 2026 | 5,875.00 | 6,300.00 | 5,775.00 | 5,900.00 | 5,900.00 | 0.85% | 3,340,200 |
| Mar 4, 2026 | 6,100.00 | 6,150.00 | 5,425.00 | 5,850.00 | 5,850.00 | -6.40% | 3,765,600 |
| Mar 3, 2026 | 6,425.00 | 6,600.00 | 6,100.00 | 6,250.00 | 6,250.00 | -2.72% | 2,277,100 |
| Mar 2, 2026 | 6,500.00 | 6,925.00 | 6,425.00 | 6,425.00 | 6,425.00 | -8.21% | 5,738,000 |
| Feb 27, 2026 | 6,850.00 | 7,225.00 | 6,500.00 | 7,000.00 | 7,000.00 | -2.10% | 3,236,300 |
| Feb 26, 2026 | 7,500.00 | 7,700.00 | 6,500.00 | 7,150.00 | 7,150.00 | -4.35% | 10,801,200 |
| Feb 25, 2026 | 7,375.00 | 7,950.00 | 7,000.00 | 7,475.00 | 7,475.00 | 2.40% | 10,306,200 |
| Feb 24, 2026 | 7,075.00 | 7,925.00 | 6,800.00 | 7,300.00 | 7,300.00 | 4.66% | 17,398,400 |
| Feb 23, 2026 | 7,400.00 | 7,700.00 | 6,725.00 | 6,975.00 | 6,975.00 | -4.45% | 10,313,900 |
| Feb 20, 2026 | 6,650.00 | 7,300.00 | 6,425.00 | 7,300.00 | 7,300.00 | 11.03% | 5,153,300 |
| Feb 19, 2026 | 6,650.00 | 6,700.00 | 6,375.00 | 6,575.00 | 6,575.00 | 0.38% | 4,361,600 |
| Feb 18, 2026 | 6,500.00 | 6,750.00 | 6,325.00 | 6,550.00 | 6,550.00 | 0.77% | 3,917,600 |
| Feb 13, 2026 | 6,600.00 | 6,800.00 | 6,200.00 | 6,500.00 | 6,500.00 | 0.39% | 3,459,100 |
| Feb 12, 2026 | 6,700.00 | 6,700.00 | 5,850.00 | 6,475.00 | 6,475.00 | 0.78% | 7,974,000 |
| Feb 11, 2026 | 6,400.00 | 6,825.00 | 6,350.00 | 6,425.00 | 6,425.00 | 1.18% | 7,348,300 |
| Feb 10, 2026 | 5,650.00 | 7,275.00 | 5,375.00 | 6,350.00 | 6,350.00 | 4.53% | 26,208,400 |
| Feb 9, 2026 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | -10.00% | 633,300 |
| Feb 6, 2026 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | -10.00% | 554,100 |
| Feb 5, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7.14% | 4,333,900 |
| Feb 4, 2026 | 6,300.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 9.80% | 5,631,700 |
| Feb 3, 2026 | 6,375.00 | 6,400.00 | 6,375.00 | 6,375.00 | 6,375.00 | -9.89% | 32,561,400 |
| Feb 2, 2026 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | -9.87% | 388,500 |
| Jan 30, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | -9.77% | 7,021,600 |
| Jan 20, 2026 | 8,550.00 | 8,700.00 | 7,450.00 | 8,700.00 | 8,700.00 | 20.00% | 10,543,100 |
| Jan 19, 2026 | 6,250.00 | 7,250.00 | 6,250.00 | 7,250.00 | 7,250.00 | 19.83% | 31,339,200 |
| Jan 15, 2026 | 5,100.00 | 6,050.00 | 5,100.00 | 6,050.00 | 6,050.00 | 19.80% | 33,596,200 |
| Jan 14, 2026 | 4,280.00 | 5,175.00 | 4,140.00 | 5,050.00 | 5,050.00 | 18.27% | 20,548,400 |
| Jan 13, 2026 | 4,300.00 | 4,710.00 | 4,110.00 | 4,270.00 | 4,270.00 | 0.95% | 38,031,300 |
| Jan 12, 2026 | 5,000.00 | 5,000.00 | 3,430.00 | 4,230.00 | 4,230.00 | 5.49% | 86,088,700 |
| Jan 9, 2026 | 4,010.00 | 4,010.00 | 3,210.00 | 4,010.00 | 4,010.00 | 24.92% | 14,921,800 |
| Jan 8, 2026 | 3,010.00 | 3,210.00 | 2,190.00 | 3,210.00 | 3,210.00 | 24.90% | 61,364,000 |
| Jan 7, 2026 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 9.83% | 35,248,700 |
| Jan 6, 2026 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 9.86% | 643,800 |
| Jan 5, 2026 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 9.79% | 1,409,500 |
| Jan 2, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 9.92% | 1,960,500 |
| Dec 30, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 9.97% | 5,088,800 |
| 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 |