Skip to main content
logo
PT Abadi Lestari Indonesia Tbk (IDX:RLCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,050.00
+50.00 (1.00%)
Last updated: Aug 4, 2026, 2:58 PM WIB

IDX:RLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,670.002,670.002,300.002,420.002,420.00-6.92%1,387,800
Jun 10, 20262,850.002,850.002,570.002,600.002,600.00-8.77%2,304,600
Jun 9, 20262,330.002,990.002,250.002,850.002,850.0017.28%2,269,000
Jun 8, 20262,450.002,460.002,100.002,430.002,430.00-1.22%374,000
Jun 5, 20262,590.002,620.002,270.002,460.002,460.00-5.02%453,300
Jun 4, 20262,430.002,650.002,190.002,590.002,590.006.58%477,900
Jun 3, 20262,580.002,640.002,200.002,430.002,430.00-5.81%1,530,300
Jun 2, 20262,860.002,940.002,530.002,580.002,580.00-8.51%1,237,300
May 29, 20262,710.002,910.002,710.002,820.002,820.004.06%576,300
May 26, 20262,870.002,940.002,670.002,710.002,710.00-5.57%368,500
May 25, 20262,970.003,180.002,730.002,870.002,870.00-3.04%622,600
May 22, 20262,580.003,050.002,330.002,960.002,960.0014.73%1,531,500
May 21, 20263,030.003,100.002,580.002,580.002,580.00-14.85%2,035,400