IDX · RLCO · stock
PT Abadi Lestari Indonesia Tbk (RLCO) stock price history
Every IDX trading session of PT Abadi Lestari Indonesia Tbk from Dec 8, 2025 to Sep 28, 2026: 193 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RLCO adjusted close, 2025 to 2026
- IDR 8,700
- All time high, 2026
- IDR 8,700
- 52 week high, IDR 282.00 low
- 193
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RLCO key facts
- PT Abadi Lestari Indonesia Tbk (RLCO) closed at IDR 4,000 on Sep 28, 2026 on IDX.
- RLCO's all time high close is IDR 8,700, set on Jan 20, 2026; its all time low close is IDR 226.00 on Dec 8, 2025.
- RLCO's 52 week range is IDR 282.00 to IDR 8,700.
- RLCO's deepest drawdown was -72.2% from Jan 29, 2026 to Jun 11, 2026.
- DataCedar holds 193 daily sessions of RLCO history from Dec 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RLCO price chart, 2025 to 2026
RLCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | +17.6% |
| 6 months | -28.6% |
| Year to date | +126.6% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 8, 2025 | +1,670% |
RLCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 8,700 on Jan 20, 2026
- All time low close
- IDR 226.00 on Dec 8, 2025
- 52 week high
- IDR 8,700 on Jan 20, 2026
- 52 week low
- IDR 282.00 on Dec 9, 2025
- Deepest drawdown
- -72.2% from Jan 29, 2026 to Jun 11, 2026, not yet recovered
- Best single session
- +25.0% on Dec 11, 2025
- Worst single session
- -14.9% on May 19, 2026
- Volatility, 1 year annualised
- 127.9%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2025
- 17.7×
RLCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 8, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,940 | IDR 8,700 | IDR 1,940 | IDR 4,000 | +126.6% | 729.7M | 178 |
| 2025 | IDR 226.00 | IDR 1,765 | IDR 226.00 | IDR 1,765 | n/a | 131.6M | 15 |
RLCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 4,000 | -11.1% |
| August 2026 | IDR 4,500 | -14.3% |
| July 2026 | IDR 5,250 | +69.4% |
| June 2026 | IDR 3,100 | +9.9% |
| May 2026 | IDR 2,820 | -43.6% |
| April 2026 | IDR 5,000 | -20.9% |
| March 2026 | IDR 6,325 | -9.6% |
| February 2026 | IDR 7,000 | -10.8% |
| January 2026 | IDR 7,850 | +344.8% |
| December 2025 | IDR 1,765 | n/a |
About the RLCO data
Daily bars. 193 sessions from Dec 8, 2025 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RLCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RLCO share price history
