PT Abadi Lestari Indonesia Tbk (IDX:RLCO)
Indonesia · Delayed Price · Currency is IDR 2,820.00
+110.00 (4.06%)
At close: May 29, 2026
IDX:RLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 5,975.00 | 6,125.00 | 5,800.00 | 6,100.00 | 6,100.00 | 2.09% | 4,177,300 |
| Apr 21, 2026 | 6,225.00 | 6,300.00 | 5,700.00 | 5,975.00 | 5,975.00 | -3.63% | 1,258,300 |
| Apr 20, 2026 | 6,575.00 | 6,650.00 | 6,200.00 | 6,200.00 | 6,200.00 | -5.70% | 3,844,500 |
| Apr 17, 2026 | 6,600.00 | 6,650.00 | 6,475.00 | 6,575.00 | 6,575.00 | 0.77% | 3,500,100 |
| Apr 16, 2026 | 6,500.00 | 6,700.00 | 6,425.00 | 6,525.00 | 6,525.00 | 1.56% | 3,264,400 |
| Apr 15, 2026 | 6,525.00 | 6,750.00 | 6,400.00 | 6,425.00 | 6,425.00 | 0.39% | 3,763,200 |
| Apr 14, 2026 | 6,125.00 | 6,525.00 | 6,000.00 | 6,400.00 | 6,400.00 | 5.79% | 4,654,500 |
| Apr 13, 2026 | 5,700.00 | 6,100.00 | 5,400.00 | 6,050.00 | 6,050.00 | 6.14% | 3,215,700 |
| Apr 10, 2026 | 5,450.00 | 5,850.00 | 5,425.00 | 5,700.00 | 5,700.00 | 4.59% | 2,400,900 |
| Apr 9, 2026 | 5,425.00 | 5,500.00 | 5,325.00 | 5,450.00 | 5,450.00 | 0.46% | 1,506,200 |
| Apr 8, 2026 | 5,200.00 | 5,750.00 | 5,200.00 | 5,425.00 | 5,425.00 | 4.83% | 1,523,600 |
| Apr 7, 2026 | 5,225.00 | 5,325.00 | 4,700.00 | 5,175.00 | 5,175.00 | -1.43% | 1,997,000 |
| Apr 6, 2026 | 5,975.00 | 5,975.00 | 5,250.00 | 5,250.00 | 5,250.00 | -14.63% | 5,773,400 |
| Apr 2, 2026 | 6,600.00 | 6,600.00 | 5,800.00 | 6,150.00 | 6,150.00 | -6.82% | 2,883,000 |
| Apr 1, 2026 | 6,450.00 | 6,675.00 | 5,950.00 | 6,600.00 | 6,600.00 | 4.35% | 5,450,400 |
| Mar 31, 2026 | 5,900.00 | 6,625.00 | 5,900.00 | 6,325.00 | 6,325.00 | 8.12% | 5,202,800 |
| Mar 30, 2026 | 5,600.00 | 5,900.00 | 5,100.00 | 5,850.00 | 5,850.00 | 4.46% | 4,139,900 |
| Mar 27, 2026 | 5,250.00 | 6,000.00 | 5,000.00 | 5,600.00 | 5,600.00 | 4.19% | 4,955,600 |
| 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 |