Skip to main content
logo
PT Abadi Lestari Indonesia Tbk (IDX:RLCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,630.00
-190.00 (-6.74%)
Last updated: Oct 27, 2026, 2:55 PM WIB

IDX:RLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20262,630.002,720.002,630.002,630.002,630.00-6.74%2,280,100
Oct 26, 20262,820.002,990.002,820.002,820.002,820.00-6.93%1,151,700
Oct 23, 20263,090.004,000.003,030.003,030.003,030.00-6.77%681,500
Oct 22, 20262,480.003,320.002,480.003,250.003,250.0022.18%3,664,500
Oct 21, 20262,680.002,840.002,660.002,660.002,660.00-6.67%577,600
Oct 20, 20262,850.002,850.002,850.002,850.002,850.00-6.86%479,700
Oct 19, 20263,060.003,060.003,060.003,060.003,060.00-6.99%17,100
Oct 16, 20263,290.003,290.003,290.003,290.003,290.00-14.77%114,700
Oct 15, 20263,830.003,980.003,580.003,860.003,860.000.26%142,600
Oct 14, 20263,860.003,900.003,780.003,850.003,850.000.26%173,900
Oct 13, 20263,800.003,940.003,770.003,840.003,840.001.05%213,400
Oct 12, 20264,160.004,170.003,550.003,800.003,800.00-8.87%1,469,500
Oct 9, 20264,160.004,200.004,060.004,170.004,170.000.24%242,400
Oct 8, 20264,160.004,260.004,080.004,160.004,160.00-242,100
Oct 7, 20264,200.004,260.004,100.004,160.004,160.00-0.95%241,200
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