Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Abadi Lestari Indonesia Tbk (RLCO) Historical Prices

ID:RLCO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,330.002,410.002,220.002,230.002,230.00-5.11%173,0000.23
Nov 10, 20262,200.002,560.002,130.002,350.002,350.00+7.31%402,7000.53
Nov 09, 20262,120.002,210.002,040.002,200.002,200.00+0.46%454,7000.60
Nov 06, 20262,030.002,220.002,030.002,190.002,190.00+0.46%872,7001.15
Nov 05, 20262,250.002,330.002,100.002,180.002,180.00-3.11%1,870,3002.52
Nov 04, 20262,250.002,280.002,250.002,250.002,250.00-6.64%1,761,6002.42
Nov 03, 20262,590.002,590.002,410.002,410.002,410.00-6.95%11,107,60019.83
Nov 02, 20262,350.002,650.002,350.002,590.002,590.00+2.78%2,546,2004.81
Oct 30, 20262,520.002,520.002,520.002,520.002,520.00-6.67%74,6000.14
Oct 29, 20262,840.002,840.002,700.002,700.002,700.00-6.90%120,0000.22
Oct 28, 20262,450.002,920.002,450.002,900.002,900.00+10.27%2,296,9004.09
Oct 27, 20262,660.002,870.002,630.002,630.002,630.00-6.74%2,280,1004.07
Oct 26, 20262,820.002,990.002,820.002,820.002,820.00-6.93%1,151,7001.97
Oct 23, 20263,090.004,000.003,030.003,030.003,030.00-6.77%681,5001.10
Oct 22, 20262,480.003,320.002,480.003,250.003,250.00+22.18%3,664,5006.26
Oct 21, 20262,680.002,840.002,660.002,660.002,660.00-6.67%577,6000.97
Oct 20, 20262,850.002,850.002,850.002,850.002,850.00-6.86%479,7000.71
Oct 19, 20263,060.003,060.003,060.003,060.003,060.00-6.99%17,1000.02
Oct 16, 20263,290.003,290.003,290.003,290.003,290.00-14.77%114,7000.16
Oct 15, 20263,830.003,980.003,580.003,860.003,860.00+0.26%142,6000.20
Oct 14, 20263,860.003,900.003,780.003,850.003,850.00+0.26%173,9000.24
Oct 13, 20263,800.003,940.003,770.003,840.003,840.00+1.05%213,4000.29
Oct 12, 20264,160.004,170.003,550.003,800.003,800.00-8.87%1,469,5002.03
Oct 09, 20264,160.004,200.004,060.004,170.004,170.00+0.24%242,4000.33
Oct 08, 20264,160.004,260.004,080.004,160.004,160.000.00%242,1000.33
Oct 07, 20264,200.004,260.004,100.004,160.004,160.00-0.95%241,2000.33
Oct 06, 20264,130.004,250.004,130.004,200.004,200.00+1.69%241,1000.33
Oct 05, 20264,120.004,190.004,090.004,130.004,130.00+0.24%242,1000.33
Oct 02, 20264,110.004,170.004,060.004,120.004,120.00+0.49%256,2990.34
Oct 01, 20264,110.004,230.004,090.004,100.004,100.00-0.24%253,4000.34
Sep 30, 20264,020.004,140.004,020.004,110.004,110.00+2.24%246,9000.33
Sep 29, 20263,990.004,070.003,940.004,020.004,020.00+0.50%253,9000.31
Sep 28, 20264,000.004,080.003,810.004,000.004,000.000.00%318,6000.38
Sep 25, 20264,090.004,180.003,960.004,000.004,000.00-2.20%218,4000.26
Sep 24, 20264,090.004,110.004,000.004,090.004,090.00+0.25%242,2000.29
Sep 23, 20263,970.004,140.003,970.004,080.004,080.00+2.77%249,5000.29
Sep 22, 20264,200.004,250.003,970.003,970.003,970.00-5.70%328,2000.38
Sep 21, 20264,270.004,280.004,210.004,210.004,210.00-1.64%236,2000.27
Sep 18, 20264,330.004,380.004,260.004,280.004,280.00-1.38%192,3000.22
Sep 17, 20264,310.004,380.004,290.004,340.004,340.00+0.70%293,8000.33
Sep 16, 20264,300.004,400.004,180.004,310.004,310.00+0.23%307,6000.34
Sep 15, 20264,400.004,400.004,300.004,300.004,300.00-2.05%309,1000.33
Sep 14, 20264,490.004,490.004,340.004,390.004,390.00-2.44%334,6000.35
Sep 11, 20264,560.004,560.004,250.004,500.004,500.00-1.32%449,7000.47
Sep 10, 20264,680.004,680.004,560.004,560.004,560.00-2.77%812,3000.79
Sep 09, 20264,790.004,800.004,680.004,690.004,690.00-2.09%629,2000.58
Sep 08, 20264,790.004,850.004,780.004,790.004,790.00+0.21%267,0000.24
Sep 07, 20264,700.004,830.004,680.004,780.004,780.00+2.14%625,9000.56
Sep 04, 20264,550.004,740.004,550.004,680.004,680.00+2.86%777,5000.68
Sep 03, 20264,460.004,660.004,460.004,550.004,550.00+2.02%827,3000.73