PT Abadi Lestari Indonesia Tbk (IDX:RLCO)
Indonesia · Delayed Price · Currency is IDR 3,180.00
+20.00 (0.63%)
At close: Jul 10, 2026
IDX:RLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3,160.00 | 3,200.00 | 3,150.00 | 3,180.00 | 3,180.00 | 0.63% | 323,800 |
| Jul 9, 2026 | 3,150.00 | 3,250.00 | 3,140.00 | 3,160.00 | 3,160.00 | 0.32% | 325,200 |
| Jul 8, 2026 | 3,350.00 | 3,350.00 | 3,150.00 | 3,150.00 | 3,150.00 | -5.97% | 566,300 |
| Jul 7, 2026 | 3,300.00 | 3,480.00 | 3,270.00 | 3,350.00 | 3,350.00 | 2.45% | 657,800 |
| Jul 6, 2026 | 3,170.00 | 3,290.00 | 2,750.00 | 3,270.00 | 3,270.00 | 3.15% | 509,500 |
| Jul 3, 2026 | 3,160.00 | 3,240.00 | 3,140.00 | 3,170.00 | 3,170.00 | 0.32% | 322,800 |
| Jul 2, 2026 | 3,100.00 | 3,250.00 | 3,100.00 | 3,160.00 | 3,160.00 | 1.94% | 4,156,700 |
| Jul 1, 2026 | 3,100.00 | 3,200.00 | 2,980.00 | 3,100.00 | 3,100.00 | - | 2,482,300 |
| Jun 30, 2026 | 3,280.00 | 3,340.00 | 2,960.00 | 3,100.00 | 3,100.00 | -4.62% | 261,300 |
| Jun 29, 2026 | 3,380.00 | 3,380.00 | 3,230.00 | 3,250.00 | 3,250.00 | -4.41% | 239,300 |
| Jun 26, 2026 | 3,490.00 | 3,490.00 | 3,290.00 | 3,400.00 | 3,400.00 | -2.58% | 256,200 |
| Jun 25, 2026 | 3,410.00 | 3,640.00 | 3,320.00 | 3,490.00 | 3,490.00 | 2.35% | 771,100 |
| Jun 24, 2026 | 3,610.00 | 3,690.00 | 3,240.00 | 3,410.00 | 3,410.00 | -5.54% | 733,100 |
| Jun 23, 2026 | 3,540.00 | 3,710.00 | 3,480.00 | 3,610.00 | 3,610.00 | 2.85% | 1,013,300 |
| Jun 22, 2026 | 3,760.00 | 3,760.00 | 3,450.00 | 3,510.00 | 3,510.00 | -6.65% | 896,800 |
| Jun 19, 2026 | 3,950.00 | 4,020.00 | 3,500.00 | 3,760.00 | 3,760.00 | -5.53% | 2,187,700 |
| Jun 18, 2026 | 3,470.00 | 4,140.00 | 3,300.00 | 3,980.00 | 3,980.00 | 15.36% | 2,293,100 |
| Jun 17, 2026 | 3,500.00 | 3,750.00 | 3,340.00 | 3,450.00 | 3,450.00 | -1.43% | 1,460,200 |
| Jun 15, 2026 | 3,080.00 | 3,710.00 | 3,080.00 | 3,500.00 | 3,500.00 | 15.89% | 4,962,200 |
| Jun 12, 2026 | 2,420.00 | 3,020.00 | 2,420.00 | 3,020.00 | 3,020.00 | 24.79% | 4,123,100 |
| Jun 11, 2026 | 2,670.00 | 2,670.00 | 2,300.00 | 2,420.00 | 2,420.00 | -6.92% | 1,387,800 |
| Jun 10, 2026 | 2,850.00 | 2,850.00 | 2,570.00 | 2,600.00 | 2,600.00 | -8.77% | 2,304,600 |
| Jun 9, 2026 | 2,330.00 | 2,990.00 | 2,250.00 | 2,850.00 | 2,850.00 | 17.28% | 2,269,000 |
| Jun 8, 2026 | 2,450.00 | 2,460.00 | 2,100.00 | 2,430.00 | 2,430.00 | -1.22% | 374,000 |
| Jun 5, 2026 | 2,590.00 | 2,620.00 | 2,270.00 | 2,460.00 | 2,460.00 | -5.02% | 453,300 |
| Jun 4, 2026 | 2,430.00 | 2,650.00 | 2,190.00 | 2,590.00 | 2,590.00 | 6.58% | 477,900 |
| Jun 3, 2026 | 2,580.00 | 2,640.00 | 2,200.00 | 2,430.00 | 2,430.00 | -5.81% | 1,530,300 |
| Jun 2, 2026 | 2,860.00 | 2,940.00 | 2,530.00 | 2,580.00 | 2,580.00 | -8.51% | 1,237,300 |
| May 29, 2026 | 2,710.00 | 2,910.00 | 2,710.00 | 2,820.00 | 2,820.00 | 4.06% | 576,300 |
| May 26, 2026 | 2,870.00 | 2,940.00 | 2,670.00 | 2,710.00 | 2,710.00 | -5.57% | 368,500 |
| May 25, 2026 | 2,970.00 | 3,180.00 | 2,730.00 | 2,870.00 | 2,870.00 | -3.04% | 622,600 |
| May 22, 2026 | 2,580.00 | 3,050.00 | 2,330.00 | 2,960.00 | 2,960.00 | 14.73% | 1,531,500 |
| May 21, 2026 | 3,030.00 | 3,100.00 | 2,580.00 | 2,580.00 | 2,580.00 | -14.85% | 2,035,400 |
| May 20, 2026 | 2,890.00 | 3,250.00 | 2,820.00 | 3,030.00 | 3,030.00 | -8.46% | 5,503,600 |
| May 19, 2026 | 3,890.00 | 3,890.00 | 3,310.00 | 3,310.00 | 3,310.00 | -14.91% | 1,501,100 |
| May 18, 2026 | 4,500.00 | 4,500.00 | 3,830.00 | 3,890.00 | 3,890.00 | -13.56% | 1,443,100 |
| May 13, 2026 | 4,850.00 | 4,850.00 | 4,500.00 | 4,500.00 | 4,500.00 | -7.60% | 603,500 |
| May 12, 2026 | 4,650.00 | 4,900.00 | 4,390.00 | 4,870.00 | 4,870.00 | 4.73% | 1,547,400 |
| May 11, 2026 | 4,890.00 | 4,890.00 | 4,650.00 | 4,650.00 | 4,650.00 | -5.10% | 640,500 |
| May 8, 2026 | 5,100.00 | 5,100.00 | 4,810.00 | 4,900.00 | 4,900.00 | -3.92% | 998,800 |
| May 7, 2026 | 5,050.00 | 5,275.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.49% | 925,800 |
| May 6, 2026 | 5,100.00 | 5,175.00 | 5,000.00 | 5,025.00 | 5,025.00 | -0.99% | 1,368,200 |
| May 5, 2026 | 5,000.00 | 5,075.00 | 4,800.00 | 5,075.00 | 5,075.00 | 1.50% | 709,800 |
| May 4, 2026 | 5,000.00 | 5,175.00 | 4,940.00 | 5,000.00 | 5,000.00 | - | 2,019,300 |
| Apr 30, 2026 | 5,450.00 | 5,450.00 | 4,850.00 | 5,000.00 | 5,000.00 | -6.98% | 1,653,900 |
| Apr 29, 2026 | 5,500.00 | 5,525.00 | 5,300.00 | 5,375.00 | 5,375.00 | -1.83% | 623,000 |
| Apr 28, 2026 | 5,350.00 | 5,500.00 | 5,100.00 | 5,475.00 | 5,475.00 | 3.30% | 1,164,900 |
| Apr 27, 2026 | 5,425.00 | 5,675.00 | 5,225.00 | 5,300.00 | 5,300.00 | -1.85% | 1,637,100 |
| Apr 24, 2026 | 5,875.00 | 5,925.00 | 5,400.00 | 5,400.00 | 5,400.00 | -8.09% | 1,129,400 |
| Apr 23, 2026 | 6,125.00 | 6,225.00 | 5,775.00 | 5,875.00 | 5,875.00 | -3.69% | 2,161,300 |