Price History - RLCO

Kembali ke Company
Ticker: RLCO
Company: PT Abadi Lestari Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 4,160.00 4,200.00 4,060.00 4,170.00 242,400 0
08-Oct-2026 4,160.00 4,260.00 4,080.00 4,160.00 242,100 0
07-Oct-2026 4,200.00 4,260.00 4,100.00 4,160.00 241,200 0
06-Oct-2026 4,130.00 4,250.00 4,130.00 4,200.00 241,100 0
05-Oct-2026 4,120.00 4,190.00 4,090.00 4,130.00 242,100 0
02-Oct-2026 4,110.00 4,170.00 4,060.00 4,120.00 256,300 0
01-Oct-2026 4,110.00 4,230.00 4,090.00 4,100.00 253,400 0
30-Sep-2026 4,020.00 4,140.00 4,020.00 4,110.00 246,900 0
29-Sep-2026 3,990.00 4,070.00 3,940.00 4,020.00 253,900 0
28-Sep-2026 4,000.00 4,080.00 3,810.00 4,000.00 318,600 0
25-Sep-2026 4,090.00 4,180.00 3,960.00 4,000.00 218,400 0
24-Sep-2026 4,090.00 4,110.00 4,000.00 4,090.00 242,200 0
23-Sep-2026 3,970.00 4,140.00 3,970.00 4,080.00 249,500 0
22-Sep-2026 4,200.00 4,250.00 3,970.00 3,970.00 328,200 0
21-Sep-2026 4,270.00 4,280.00 4,210.00 4,210.00 236,200 0
18-Sep-2026 4,330.00 4,380.00 4,260.00 4,280.00 192,300 0
17-Sep-2026 4,310.00 4,380.00 4,290.00 4,340.00 293,800 0
16-Sep-2026 4,300.00 4,400.00 4,180.00 4,310.00 307,600 0
15-Sep-2026 4,400.00 4,400.00 4,300.00 4,300.00 309,100 0
14-Sep-2026 4,490.00 4,490.00 4,340.00 4,390.00 334,600 0
11-Sep-2026 4,560.00 4,560.00 4,250.00 4,500.00 449,700 0
10-Sep-2026 4,680.00 4,680.00 4,560.00 4,560.00 812,300 0
09-Sep-2026 4,790.00 4,800.00 4,680.00 4,690.00 629,200 0
08-Sep-2026 4,790.00 4,850.00 4,780.00 4,790.00 267,000 0
07-Sep-2026 4,700.00 4,830.00 4,680.00 4,780.00 625,900 0
04-Sep-2026 4,550.00 4,740.00 4,550.00 4,680.00 777,500 0
03-Sep-2026 4,460.00 4,660.00 4,460.00 4,550.00 827,300 0
02-Sep-2026 4,460.00 4,500.00 4,390.00 4,460.00 371,300 0
01-Sep-2026 4,500.00 4,520.00 4,400.00 4,440.00 510,300 0
31-Aug-2026 4,220.00 4,570.00 4,150.00 4,500.00 1,175,400 0
28-Aug-2026 4,210.00 4,290.00 4,160.00 4,220.00 272,900 0
27-Aug-2026 4,160.00 4,240.00 4,110.00 4,210.00 334,300 0
26-Aug-2026 4,370.00 4,370.00 4,120.00 4,190.00 440,400 0
24-Aug-2026 4,440.00 4,460.00 4,210.00 4,360.00 821,500 0
21-Aug-2026 4,450.00 4,460.00 4,390.00 4,440.00 349,500 0
20-Aug-2026 4,430.00 4,500.00 4,350.00 4,430.00 472,600 0
19-Aug-2026 4,510.00 4,520.00 4,420.00 4,420.00 323,200 0
18-Aug-2026 4,500.00 4,610.00 4,410.00 4,520.00 336,700 0
14-Aug-2026 4,500.00 4,540.00 4,450.00 4,510.00 241,900 0
13-Aug-2026 4,600.00 4,620.00 4,500.00 4,500.00 365,100 0
12-Aug-2026 4,460.00 4,740.00 4,460.00 4,610.00 538,400 0
11-Aug-2026 4,950.00 4,990.00 4,450.00 4,450.00 878,200 0
10-Aug-2026 5,025.00 5,075.00 4,930.00 4,950.00 764,200 0
07-Aug-2026 5,025.00 5,125.00 4,980.00 5,025.00 906,900 0
06-Aug-2026 5,075.00 5,100.00 5,000.00 5,025.00 537,600 0
05-Aug-2026 5,100.00 5,175.00 5,025.00 5,075.00 610,800 0
04-Aug-2026 4,990.00 5,200.00 4,980.00 5,050.00 746,000 0
03-Aug-2026 5,250.00 5,325.00 4,930.00 5,000.00 1,079,600 0
31-Jul-2026 5,625.00 5,675.00 5,025.00 5,250.00 2,718,200 0
30-Jul-2026 5,425.00 5,625.00 5,350.00 5,550.00 2,181,700 0
29-Jul-2026 5,050.00 5,375.00 4,750.00 5,325.00 2,769,700 0
28-Jul-2026 4,800.00 5,300.00 4,760.00 5,050.00 2,629,200 0
27-Jul-2026 4,510.00 4,900.00 4,300.00 4,780.00 1,697,600 0
24-Jul-2026 4,540.00 4,620.00 4,180.00 4,510.00 1,183,700 0
23-Jul-2026 4,210.00 4,960.00 3,980.00 4,540.00 5,320,100 0
22-Jul-2026 3,730.00 4,150.00 3,650.00 4,000.00 1,521,800 0
21-Jul-2026 3,330.00 3,890.00 3,270.00 3,730.00 1,290,000 0
20-Jul-2026 3,310.00 3,380.00 3,300.00 3,330.00 526,200 0
17-Jul-2026 3,300.00 3,320.00 3,140.00 3,310.00 674,700 0
16-Jul-2026 3,260.00 3,330.00 3,140.00 3,300.00 593,900 0
15-Jul-2026 3,220.00 3,370.00 3,170.00 3,260.00 688,400 0
14-Jul-2026 3,220.00 3,290.00 3,050.00 3,220.00 463,400 0
13-Jul-2026 3,180.00 3,220.00 2,900.00 3,220.00 578,500 0
10-Jul-2026 3,160.00 3,200.00 3,150.00 3,180.00 323,800 0
09-Jul-2026 3,150.00 3,250.00 3,140.00 3,160.00 325,200 0
08-Jul-2026 3,350.00 3,350.00 3,150.00 3,150.00 566,200 0
07-Jul-2026 3,300.00 3,480.00 3,270.00 3,350.00 657,800 0
06-Jul-2026 3,170.00 3,290.00 2,750.00 3,270.00 509,500 0
03-Jul-2026 3,160.00 3,240.00 3,140.00 3,170.00 322,800 0
02-Jul-2026 3,100.00 3,250.00 3,100.00 3,160.00 4,156,700 0
01-Jul-2026 3,100.00 3,200.00 2,980.00 3,100.00 2,482,300 0
30-Jun-2026 3,280.00 3,340.00 2,960.00 3,100.00 261,300 0
29-Jun-2026 3,380.00 3,380.00 3,230.00 3,250.00 239,300 0
26-Jun-2026 3,490.00 3,490.00 3,290.00 3,400.00 256,200 0
25-Jun-2026 3,410.00 3,640.00 3,320.00 3,490.00 771,100 0
24-Jun-2026 3,610.00 3,690.00 3,240.00 3,410.00 733,100 0
23-Jun-2026 3,540.00 3,710.00 3,480.00 3,610.00 1,013,300 0
22-Jun-2026 3,760.00 3,760.00 3,450.00 3,510.00 896,800 0
19-Jun-2026 3,950.00 4,020.00 3,500.00 3,760.00 2,187,700 0
18-Jun-2026 3,470.00 4,140.00 3,300.00 3,980.00 2,293,100 0
17-Jun-2026 3,500.00 3,750.00 3,340.00 3,450.00 1,460,200 0
15-Jun-2026 3,080.00 3,710.00 3,080.00 3,500.00 4,962,800 0
12-Jun-2026 2,420.00 3,020.00 2,420.00 3,020.00 4,123,100 0
11-Jun-2026 2,670.00 2,670.00 2,300.00 2,420.00 1,387,800 0
10-Jun-2026 2,850.00 2,850.00 2,570.00 2,600.00 2,304,600 0
09-Jun-2026 2,330.00 2,990.00 2,250.00 2,850.00 2,269,000 0
08-Jun-2026 2,450.00 2,460.00 2,100.00 2,430.00 374,000 0
05-Jun-2026 2,590.00 2,620.00 2,270.00 2,460.00 453,300 0
04-Jun-2026 2,430.00 2,650.00 2,190.00 2,590.00 477,900 0
03-Jun-2026 2,580.00 2,640.00 2,200.00 2,430.00 1,530,300 0
02-Jun-2026 2,860.00 2,940.00 2,530.00 2,580.00 1,237,300 0
29-May-2026 2,710.00 2,910.00 2,710.00 2,820.00 571,200 0
28-May-2026 2,710.00 2,710.00 2,710.00 2,710.00 0 0
27-May-2026 2,710.00 2,710.00 2,710.00 2,710.00 0 0
26-May-2026 2,870.00 2,940.00 2,670.00 2,710.00 368,500 0
25-May-2026 2,970.00 3,180.00 2,730.00 2,870.00 622,600 0
22-May-2026 2,580.00 3,050.00 2,330.00 2,960.00 1,531,500 0
21-May-2026 3,030.00 3,100.00 2,580.00 2,580.00 2,035,400 0
20-May-2026 2,890.00 3,250.00 2,820.00 3,030.00 5,503,600 0
19-May-2026 3,890.00 3,890.00 3,310.00 3,310.00 1,501,100 0