Stock listing
IDX:RLCO PT Abadi Lestari Indonesia Tbk Saham
Follow PT Abadi Lestari Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:RLCO
2,660.00 IDR -190.00 (-6.7%)
Close on Oct 21, 2026
- Day range
- 2,660.00 – 2,840.00 IDROct 21, 2026
- Volume
- 577,600 sharesOct 21, 2026
- Market cap
- 8.31T IDRAt the close on Oct 21, 2026 · price × 3.12B shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:RLCO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2,660.00 | -190.00 | -6.7% | 2,680.00 | 2,840.00 | 2,660.00 | 577,600 | |
| 2,850.00 | -210.00 | -6.9% | 2,850.00 | 2,850.00 | 2,850.00 | 479,700 | |
| 3,060.00 | -230.00 | -7.0% | 3,060.00 | 3,060.00 | 3,060.00 | 17,100 | |
| 3,290.00 | -570.00 | -14.8% | 3,290.00 | 3,290.00 | 3,290.00 | 114,700 | |
| 3,860.00 | +10.00 | +0.3% | 3,830.00 | 3,960.00 | 3,580.00 | 142,600 | |
| 3,850.00 | +10.00 | +0.3% | 3,860.00 | 3,900.00 | 3,790.00 | 173,900 | |
| 3,840.00 | -330.00 | -7.9% | 3,800.00 | 3,940.00 | 3,770.00 | 213,400 | |
| 4,170.00 | 0.00 | 0.0% | 4,170.00 | 4,170.00 | 4,170.00 | 1,469,500 | |
| 4,170.00 | +10.00 | +0.2% | 4,160.00 | 4,200.00 | 4,060.00 | 242,400 | |
| 4,160.00 | 0.00 | 0.0% | 4,160.00 | 4,260.00 | 4,080.00 | 242,100 | |
| 4,160.00 | -40.00 | -1.0% | 4,200.00 | 4,260.00 | 4,100.00 | 241,200 | |
| 4,200.00 | +70.00 | +1.7% | 4,130.00 | 4,250.00 | 4,130.00 | 241,100 | |
| 4,130.00 | +10.00 | +0.2% | 4,120.00 | 4,190.00 | 4,090.00 | 242,100 | |
| 4,120.00 | +20.00 | +0.5% | 4,110.00 | 4,170.00 | 4,060.00 | 256,300 | |
| 4,100.00 | -10.00 | -0.2% | 4,110.00 | 4,230.00 | 4,090.00 | 253,400 | |
| 4,110.00 | +90.00 | +2.2% | 4,020.00 | 4,140.00 | 4,020.00 | 246,900 | |
| 4,020.00 | +20.00 | +0.5% | 3,990.00 | 4,070.00 | 3,940.00 | 253,900 | |
| 4,000.00 | 0.00 | 0.0% | 4,000.00 | 4,080.00 | 3,810.00 | 318,600 | |
| 4,000.00 | -90.00 | -2.2% | 4,090.00 | 4,180.00 | 3,960.00 | 218,400 | |
| 4,090.00 | +10.00 | +0.2% | 4,090.00 | 4,110.00 | 4,000.00 | 242,200 | |
| 4,080.00 | +110.00 | +2.8% | 3,970.00 | 4,140.00 | 3,970.00 | 249,500 | |
| 3,970.00 | -240.00 | -5.7% | 4,200.00 | 4,250.00 | 3,970.00 | 328,200 | |
| 4,210.00 | -70.00 | -1.6% | 4,270.00 | 4,280.00 | 4,210.00 | 236,200 | |
| 4,280.00 | -60.00 | -1.4% | 4,330.00 | 4,380.00 | 4,260.00 | 192,300 | |
| 4,340.00 | +30.00 | +0.7% | 4,310.00 | 4,380.00 | 4,290.00 | 293,800 | |
| 4,310.00 | +10.00 | +0.2% | 4,300.00 | 4,400.00 | 4,180.00 | 307,600 | |
| 4,300.00 | -90.00 | -2.1% | 4,400.00 | 4,400.00 | 4,300.00 | 309,100 | |
| 4,390.00 | -110.00 | -2.4% | 4,490.00 | 4,490.00 | 4,340.00 | 334,600 | |
| 4,500.00 | -60.00 | -1.3% | 4,560.00 | 4,560.00 | 4,250.00 | 449,700 | |
| 4,560.00 | -130.00 | -2.8% | 4,680.00 | 4,680.00 | 4,560.00 | 812,300 | |
| 4,690.00 | -100.00 | -2.1% | 4,790.00 | 4,800.00 | 4,680.00 | 629,200 | |
| 4,790.00 | +10.00 | +0.2% | 4,790.00 | 4,850.00 | 4,780.00 | 267,000 | |
| 4,780.00 | +100.00 | +2.1% | 4,700.00 | 4,830.00 | 4,680.00 | 625,900 | |
| 4,680.00 | +130.00 | +2.9% | 4,550.00 | 4,740.00 | 4,550.00 | 777,500 | |
| 4,550.00 | +90.00 | +2.0% | 4,460.00 | 4,660.00 | 4,460.00 | 827,300 | |
| 4,460.00 | +20.00 | +0.5% | 4,460.00 | 4,500.00 | 4,390.00 | 371,300 | |
| 4,440.00 | -60.00 | -1.3% | 4,500.00 | 4,520.00 | 4,400.00 | 510,300 | |
| 4,500.00 | +280.00 | +6.6% | 4,220.00 | 4,570.00 | 4,150.00 | 1,175,400 | |
| 4,220.00 | +10.00 | +0.2% | 4,210.00 | 4,290.00 | 4,160.00 | 272,900 | |
| 4,210.00 | +20.00 | +0.5% | 4,160.00 | 4,240.00 | 4,110.00 | 334,300 | |
| 4,190.00 | -170.00 | -3.9% | 4,370.00 | 4,370.00 | 4,120.00 | 440,400 | |
| 4,360.00 | 0.00 | 0.0% | 4,360.00 | 4,360.00 | 4,360.00 | 0 | |
| 4,360.00 | -80.00 | -1.8% | 4,440.00 | 4,460.00 | 4,210.00 | 821,500 | |
| 4,440.00 | +10.00 | +0.2% | 4,450.00 | 4,460.00 | 4,390.00 | 349,500 | |
| 4,430.00 | +10.00 | +0.2% | 4,430.00 | 4,500.00 | 4,350.00 | 472,600 | |
| 4,420.00 | -100.00 | -2.2% | 4,510.00 | 4,520.00 | 4,420.00 | 323,200 | |
| 4,520.00 | +10.00 | +0.2% | 4,500.00 | 4,610.00 | 4,410.00 | 336,700 | |
| 4,510.00 | 0.00 | 0.0% | 4,510.00 | 4,510.00 | 4,510.00 | 0 | |
| 4,510.00 | +10.00 | +0.2% | 4,500.00 | 4,540.00 | 4,450.00 | 241,900 | |
| 4,500.00 | -110.00 | -2.4% | 4,600.00 | 4,620.00 | 4,500.00 | 365,100 | |
| 4,610.00 | +160.00 | +3.6% | 4,460.00 | 4,740.00 | 4,460.00 | 538,400 | |
| 4,450.00 | -500.00 | -10.1% | 4,950.00 | 4,990.00 | 4,450.00 | 878,200 | |
| 4,950.00 | -75.00 | -1.5% | 5,025.00 | 5,075.00 | 4,930.00 | 764,200 | |
| 5,025.00 | 0.00 | 0.0% | 5,025.00 | 5,125.00 | 4,980.00 | 906,900 | |
| 5,025.00 | -50.00 | -1.0% | 5,075.00 | 5,100.00 | 5,000.00 | 537,600 | |
| 5,075.00 | +25.00 | +0.5% | 5,100.00 | 5,175.00 | 5,025.00 | 610,800 | |
| 5,050.00 | +50.00 | +1.0% | 4,990.00 | 5,200.00 | 4,980.00 | 746,000 | |
| 5,000.00 | -250.00 | -4.8% | 5,250.00 | 5,325.00 | 4,930.00 | 1,079,600 | |
| 5,250.00 | -300.00 | -5.4% | 5,625.00 | 5,675.00 | 5,025.00 | 2,718,200 | |
| 5,550.00 | +225.00 | +4.2% | 5,425.00 | 5,625.00 | 5,350.00 | 2,181,700 | |
| 5,325.00 | +275.00 | +5.4% | 5,050.00 | 5,375.00 | 4,750.00 | 2,769,700 | |
| 5,050.00 | +270.00 | +5.6% | 4,800.00 | 5,300.00 | 4,760.00 | 2,629,200 | |
| 4,780.00 | +270.00 | +6.0% | 4,510.00 | 4,900.00 | 4,300.00 | 1,697,600 | |
| 4,510.00 | -30.00 | -0.7% | 4,540.00 | 4,620.00 | 4,180.00 | 1,183,700 | |
| 4,540.00 | +540.00 | +13.5% | 4,210.00 | 4,960.00 | 3,980.00 | 5,320,100 | |
| 4,000.00 | +270.00 | +7.2% | 3,730.00 | 4,150.00 | 3,650.00 | 1,521,800 | |
| 3,730.00 | +400.00 | +12.0% | 3,330.00 | 3,890.00 | 3,270.00 | 1,290,000 |
- Ticker
- IDX:RLCO
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 11, 2026
Closed 4,170.00 (0.0%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 1, 2026
Closed 4,120.00 (+0.5%) on Oct 2, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 4, 2026
Closed 4,780.00 (+2.1%) on Sep 7, 2026
Report of Use of Fund from The Public Offering
Jul 10, 2026
Closed 3,220.00 (+1.3%) on Jul 13, 2026
PT Abadi Lestari Indonesia Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Abadi Lestari Indonesia Tbk.