Skip to main content
logo
PT Abadi Lestari Indonesia Tbk (IDX:RLCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,200.00
+70.00 (1.69%)
At close: Oct 6, 2026

IDX:RLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20264,130.004,250.004,130.004,200.004,200.001.69%241,100
Oct 5, 20264,120.004,190.004,090.004,130.004,130.000.24%242,100
Oct 2, 20264,110.004,170.004,060.004,120.004,120.000.49%256,300
Oct 1, 20264,110.004,230.004,090.004,100.004,100.00-0.24%253,400
Sep 30, 20264,020.004,140.004,020.004,110.004,110.002.24%246,900
Sep 29, 20263,990.004,070.003,940.004,020.004,020.000.50%253,900
Sep 28, 20264,000.004,080.003,810.004,000.004,000.00-318,600
Sep 25, 20264,090.004,180.003,960.004,000.004,000.00-2.20%218,400
Sep 24, 20264,090.004,110.004,000.004,090.004,090.000.25%242,200
Sep 23, 20263,970.004,140.003,970.004,080.004,080.002.77%249,500
Sep 22, 20264,200.004,250.003,970.003,970.003,970.00-5.70%328,200
Sep 21, 20264,270.004,280.004,210.004,210.004,210.00-1.64%236,200
Sep 18, 20264,330.004,380.004,260.004,280.004,280.00-1.38%192,300
Sep 17, 20264,310.004,380.004,290.004,340.004,340.000.70%293,800
Sep 16, 20264,300.004,400.004,180.004,310.004,310.000.23%307,600
Sep 15, 20264,400.004,400.004,300.004,300.004,300.00-2.05%309,100
Sep 14, 20264,490.004,490.004,340.004,390.004,390.00-2.44%334,600
Sep 11, 20264,560.004,560.004,250.004,500.004,500.00-1.32%449,700
Sep 10, 20264,680.004,680.004,560.004,560.004,560.00-2.77%812,300
Sep 9, 20264,790.004,800.004,680.004,690.004,690.00-2.09%629,200
Sep 8, 20264,790.004,850.004,780.004,790.004,790.000.21%267,000
Sep 7, 20264,700.004,830.004,680.004,780.004,780.002.14%625,900
Sep 4, 20264,550.004,740.004,550.004,680.004,680.002.86%777,500
Sep 3, 20264,460.004,660.004,460.004,550.004,550.002.02%827,300
Sep 2, 20264,460.004,500.004,390.004,460.004,460.000.45%371,300
Sep 1, 20264,500.004,520.004,400.004,440.004,440.00-1.33%510,300
Aug 31, 20264,220.004,570.004,150.004,500.004,500.006.64%1,175,400
Aug 28, 20264,210.004,290.004,160.004,220.004,220.000.24%272,900
Aug 27, 20264,160.004,240.004,110.004,210.004,210.000.48%334,300
Aug 26, 20264,370.004,370.004,120.004,190.004,190.00-3.90%440,400
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%2,629,200
Jul 27, 20264,510.004,900.004,300.004,780.004,780.005.99%1,697,600