Skip to main content
logo
PT Abadi Lestari Indonesia Tbk (IDX:RLCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,360.00
-80.00 (-1.80%)
Last updated: Aug 24, 2026, 2:58 PM WIB

IDX:RLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20264,440.004,460.004,210.004,360.004,360.00-1.80%821,500
Aug 21, 20264,450.004,460.004,390.004,440.004,440.000.23%349,500
Aug 20, 20264,430.004,500.004,350.004,430.004,430.000.23%472,600
Aug 19, 20264,510.004,520.004,420.004,420.004,420.00-2.21%323,200
Aug 18, 20264,500.004,610.004,410.004,520.004,520.000.22%336,700
Aug 14, 20264,500.004,540.004,450.004,510.004,510.000.22%241,900
Aug 13, 20264,600.004,620.004,500.004,500.004,500.00-2.39%365,100
Aug 12, 20264,460.004,740.004,460.004,610.004,610.003.60%538,400
Aug 11, 20264,950.004,990.004,450.004,450.004,450.00-10.10%878,200
Aug 10, 20265,025.005,075.004,930.004,950.004,950.00-1.49%764,200
Aug 7, 20265,025.005,125.004,980.005,025.005,025.00-906,900
Aug 6, 20265,075.005,100.005,000.005,025.005,025.00-0.99%537,600
Aug 5, 20265,100.005,175.005,025.005,075.005,075.000.50%610,800
Aug 4, 20264,990.005,200.004,980.005,050.005,050.001.00%746,000
Aug 3, 20265,250.005,325.004,930.005,000.005,000.00-4.76%1,079,600
Jul 31, 20265,625.005,675.005,025.005,250.005,250.00-5.41%2,718,200
Jul 30, 20265,425.005,625.005,350.005,550.005,550.004.23%2,181,700
Jul 29, 20265,050.005,375.004,750.005,325.005,325.005.45%2,769,700
Jul 28, 20264,800.005,300.004,760.005,050.005,050.005.65%2,572,000
Jul 27, 20264,510.004,900.004,300.004,780.004,780.005.99%1,697,600
Jul 24, 20264,540.004,620.004,180.004,510.004,510.00-0.66%1,183,700
Jul 23, 20264,210.004,960.003,980.004,540.004,540.0013.50%5,320,100
Jul 22, 20263,730.004,150.003,650.004,000.004,000.007.24%1,521,800
Jul 21, 20263,330.003,890.003,270.003,730.003,730.0012.01%1,290,000
Jul 20, 20263,310.003,380.003,300.003,330.003,330.000.60%526,200
Jul 17, 20263,300.003,320.003,140.003,310.003,310.000.30%674,700
Jul 16, 20263,260.003,330.003,140.003,300.003,300.001.23%593,900
Jul 15, 20263,220.003,370.003,170.003,260.003,260.001.24%688,400
Jul 14, 20263,220.003,290.003,050.003,220.003,220.00-463,400
Jul 13, 20263,180.003,220.002,900.003,220.003,220.001.26%578,500
Jul 10, 20263,160.003,200.003,150.003,180.003,180.000.63%323,800
Jul 9, 20263,150.003,250.003,140.003,160.003,160.000.32%325,200
Jul 8, 20263,350.003,350.003,150.003,150.003,150.00-5.97%566,300
Jul 7, 20263,300.003,480.003,270.003,350.003,350.002.45%657,800
Jul 6, 20263,170.003,290.002,750.003,270.003,270.003.15%509,500
Jul 3, 20263,160.003,240.003,140.003,170.003,170.000.32%322,800
Jul 2, 20263,100.003,250.003,100.003,160.003,160.001.94%4,156,700
Jul 1, 20263,100.003,200.002,980.003,100.003,100.00-2,482,300
Jun 30, 20263,280.003,340.002,960.003,100.003,100.00-4.62%261,300
Jun 29, 20263,380.003,380.003,230.003,250.003,250.00-4.41%239,300
Jun 26, 20263,490.003,490.003,290.003,400.003,400.00-2.58%256,200
Jun 25, 20263,410.003,640.003,320.003,490.003,490.002.35%771,100
Jun 24, 20263,610.003,690.003,240.003,410.003,410.00-5.54%733,100
Jun 23, 20263,540.003,710.003,480.003,610.003,610.002.85%1,013,300
Jun 22, 20263,760.003,760.003,450.003,510.003,510.00-6.65%896,800
Jun 19, 20263,950.004,020.003,500.003,760.003,760.00-5.53%2,187,700
Jun 18, 20263,470.004,140.003,300.003,980.003,980.0015.36%2,293,100
Jun 17, 20263,500.003,750.003,340.003,450.003,450.00-1.43%1,460,200
Jun 15, 20263,080.003,710.003,080.003,500.003,500.0015.89%4,962,200
Jun 12, 20262,420.003,020.002,420.003,020.003,020.0024.79%4,123,100