PT Abadi Lestari Indonesia Tbk RLCO

IDX · Indonesia · Health Technology

IDR 4,100.00-10.00 (-0.24%)

Market closed· Oct 1, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 4,100.00	-0.24%	IDR 4,110.00	IDR 4,230.00	IDR 4,090.00	253.40K
2026-09-30	IDR 4,110.00	+2.24%	IDR 4,020.00	IDR 4,140.00	IDR 4,020.00	246.90K
2026-09-29	IDR 4,020.00	+0.50%	IDR 3,990.00	IDR 4,070.00	IDR 3,940.00	253.90K
2026-09-28	IDR 4,000.00	0.00%	IDR 4,000.00	IDR 4,080.00	IDR 3,810.00	318.60K
2026-09-25	IDR 4,000.00	-2.20%	IDR 4,090.00	IDR 4,180.00	IDR 3,960.00	218.40K
2026-09-24	IDR 4,090.00	+0.25%	IDR 4,090.00	IDR 4,110.00	IDR 4,000.00	242.20K
2026-09-23	IDR 4,080.00	+2.77%	IDR 3,970.00	IDR 4,140.00	IDR 3,970.00	249.50K
2026-09-22	IDR 3,970.00	-5.70%	IDR 4,200.00	IDR 4,250.00	IDR 3,970.00	328.20K
2026-09-21	IDR 4,210.00	-1.64%	IDR 4,270.00	IDR 4,280.00	IDR 4,210.00	236.20K
2026-09-18	IDR 4,280.00	-1.38%	IDR 4,330.00	IDR 4,380.00	IDR 4,260.00	192.30K
2026-09-17	IDR 4,340.00	+0.70%	IDR 4,310.00	IDR 4,380.00	IDR 4,290.00	293.80K
2026-09-16	IDR 4,310.00	+0.23%	IDR 4,300.00	IDR 4,400.00	IDR 4,180.00	307.60K
2026-09-15	IDR 4,300.00	-2.05%	IDR 4,400.00	IDR 4,400.00	IDR 4,300.00	309.10K
2026-09-14	IDR 4,390.00	-2.44%	IDR 4,490.00	IDR 4,490.00	IDR 4,340.00	334.60K
2026-09-11	IDR 4,500.00	-1.32%	IDR 4,560.00	IDR 4,560.00	IDR 4,250.00	449.70K
2026-09-10	IDR 4,560.00	-2.77%	IDR 4,680.00	IDR 4,680.00	IDR 4,560.00	812.30K
2026-09-09	IDR 4,690.00	-2.09%	IDR 4,790.00	IDR 4,800.00	IDR 4,680.00	629.20K
2026-09-08	IDR 4,790.00	+0.21%	IDR 4,790.00	IDR 4,850.00	IDR 4,780.00	267.00K
2026-09-07	IDR 4,780.00	+2.14%	IDR 4,700.00	IDR 4,830.00	IDR 4,680.00	625.90K
2026-09-04	IDR 4,680.00	+2.86%	IDR 4,550.00	IDR 4,740.00	IDR 4,550.00	777.50K
2026-09-03	IDR 4,550.00	+2.02%	IDR 4,460.00	IDR 4,660.00	IDR 4,460.00	827.30K
2026-09-02	IDR 4,460.00	+0.45%	IDR 4,460.00	IDR 4,500.00	IDR 4,390.00	371.30K
2026-09-01	IDR 4,440.00	-1.33%	IDR 4,500.00	IDR 4,520.00	IDR 4,400.00	510.30K
2026-08-31	IDR 4,500.00	+6.64%	IDR 4,220.00	IDR 4,570.00	IDR 4,150.00	1.18M
2026-08-28	IDR 4,220.00	+0.24%	IDR 4,210.00	IDR 4,290.00	IDR 4,160.00	272.90K
2026-08-27	IDR 4,210.00	+0.48%	IDR 4,160.00	IDR 4,240.00	IDR 4,110.00	334.30K
2026-08-26	IDR 4,190.00	-3.90%	IDR 4,370.00	IDR 4,370.00	IDR 4,120.00	440.40K
2026-08-24	IDR 4,360.00	-1.80%	IDR 4,440.00	IDR 4,460.00	IDR 4,210.00	821.50K
2026-08-21	IDR 4,440.00	+0.23%	IDR 4,450.00	IDR 4,460.00	IDR 4,390.00	349.50K
2026-08-20	IDR 4,430.00	+0.23%	IDR 4,430.00	IDR 4,500.00	IDR 4,350.00	472.60K
2026-08-19	IDR 4,420.00	-2.21%	IDR 4,510.00	IDR 4,520.00	IDR 4,420.00	323.20K
2026-08-18	IDR 4,520.00	+0.22%	IDR 4,500.00	IDR 4,610.00	IDR 4,410.00	336.70K
2026-08-14	IDR 4,510.00	+0.22%	IDR 4,500.00	IDR 4,540.00	IDR 4,450.00	241.90K
2026-08-13	IDR 4,500.00	-2.39%	IDR 4,600.00	IDR 4,620.00	IDR 4,500.00	365.10K
2026-08-12	IDR 4,610.00	+3.60%	IDR 4,460.00	IDR 4,740.00	IDR 4,460.00	538.40K
2026-08-11	IDR 4,450.00	-10.10%	IDR 4,950.00	IDR 4,990.00	IDR 4,450.00	878.20K
2026-08-10	IDR 4,950.00	-1.49%	IDR 5,025.00	IDR 5,075.00	IDR 4,930.00	764.20K
2026-08-07	IDR 5,025.00	0.00%	IDR 5,025.00	IDR 5,125.00	IDR 4,980.00	906.90K
2026-08-06	IDR 5,025.00	-0.99%	IDR 5,075.00	IDR 5,100.00	IDR 5,000.00	537.60K
2026-08-05	IDR 5,075.00	+0.50%	IDR 5,100.00	IDR 5,175.00	IDR 5,025.00	610.80K
2026-08-04	IDR 5,050.00	+1.00%	IDR 4,990.00	IDR 5,200.00	IDR 4,980.00	746.00K
2026-08-03	IDR 5,000.00	-4.76%	IDR 5,250.00	IDR 5,325.00	IDR 4,930.00	1.08M
2026-07-31	IDR 5,250.00	-5.41%	IDR 5,625.00	IDR 5,675.00	IDR 5,025.00	2.72M
2026-07-30	IDR 5,550.00	+4.23%	IDR 5,425.00	IDR 5,625.00	IDR 5,350.00	2.18M
2026-07-29	IDR 5,325.00	+5.45%	IDR 5,050.00	IDR 5,375.00	IDR 4,750.00	2.77M
2026-07-28	IDR 5,050.00	+5.65%	IDR 4,800.00	IDR 5,300.00	IDR 4,760.00	2.63M
2026-07-27	IDR 4,780.00	+5.99%	IDR 4,510.00	IDR 4,900.00	IDR 4,300.00	1.70M
2026-07-24	IDR 4,510.00	-0.66%	IDR 4,540.00	IDR 4,620.00	IDR 4,180.00	1.18M
2026-07-23	IDR 4,540.00	+13.50%	IDR 4,210.00	IDR 4,960.00	IDR 3,980.00	5.32M
2026-07-22	IDR 4,000.00	+7.24%	IDR 3,730.00	IDR 4,150.00	IDR 3,650.00	1.52M
2026-07-21	IDR 3,730.00	+12.01%	IDR 3,330.00	IDR 3,890.00	IDR 3,270.00	1.29M
2026-07-20	IDR 3,330.00	+0.60%	IDR 3,310.00	IDR 3,380.00	IDR 3,300.00	526.20K
2026-07-17	IDR 3,310.00	+0.30%	IDR 3,300.00	IDR 3,320.00	IDR 3,140.00	674.70K
2026-07-16	IDR 3,300.00	+1.23%	IDR 3,260.00	IDR 3,330.00	IDR 3,140.00	593.90K
2026-07-15	IDR 3,260.00	+1.24%	IDR 3,220.00	IDR 3,370.00	IDR 3,170.00	688.40K
2026-07-14	IDR 3,220.00	0.00%	IDR 3,220.00	IDR 3,290.00	IDR 3,050.00	463.40K
2026-07-13	IDR 3,220.00	+1.26%	IDR 3,180.00	IDR 3,220.00	IDR 2,900.00	578.50K
2026-07-10	IDR 3,180.00	+0.63%	IDR 3,160.00	IDR 3,200.00	IDR 3,150.00	323.80K
2026-07-09	IDR 3,160.00	+0.32%	IDR 3,150.00	IDR 3,250.00	IDR 3,140.00	325.20K
2026-07-08	IDR 3,150.00	-5.97%	IDR 3,350.00	IDR 3,350.00	IDR 3,150.00	566.20K
2026-07-07	IDR 3,350.00	+2.45%	IDR 3,300.00	IDR 3,480.00	IDR 3,270.00	657.80K
2026-07-06	IDR 3,270.00	+3.15%	IDR 3,170.00	IDR 3,290.00	IDR 2,750.00	509.50K
2026-07-03	IDR 3,170.00	+0.32%	IDR 3,160.00	IDR 3,240.00	IDR 3,140.00	322.80K
2026-07-02	IDR 3,160.00	+1.94%	IDR 3,100.00	IDR 3,250.00	IDR 3,100.00	4.16M
2026-07-01	IDR 3,100.00	0.00%	IDR 3,100.00	IDR 3,200.00	IDR 2,980.00	2.48M
2026-06-30	IDR 3,100.00	-4.62%	IDR 3,280.00	IDR 3,340.00	IDR 2,960.00	261.30K
2026-06-29	IDR 3,250.00	-4.41%	IDR 3,380.00	IDR 3,380.00	IDR 3,230.00	239.30K
2026-06-26	IDR 3,400.00	-2.58%	IDR 3,490.00	IDR 3,490.00	IDR 3,290.00	256.20K
2026-06-25	IDR 3,490.00	+2.35%	IDR 3,410.00	IDR 3,640.00	IDR 3,320.00	771.10K
2026-06-24	IDR 3,410.00	-5.54%	IDR 3,610.00	IDR 3,690.00	IDR 3,240.00	733.10K
2026-06-23	IDR 3,610.00	+2.85%	IDR 3,540.00	IDR 3,710.00	IDR 3,480.00	1.01M
2026-06-22	IDR 3,510.00	-6.65%	IDR 3,760.00	IDR 3,760.00	IDR 3,450.00	896.80K
2026-06-19	IDR 3,760.00	-5.53%	IDR 3,950.00	IDR 4,020.00	IDR 3,500.00	2.19M
2026-06-18	IDR 3,980.00	+15.36%	IDR 3,470.00	IDR 4,140.00	IDR 3,300.00	2.29M
2026-06-17	IDR 3,450.00	-1.43%	IDR 3,500.00	IDR 3,750.00	IDR 3,340.00	1.46M
2026-06-15	IDR 3,500.00	+15.89%	IDR 3,080.00	IDR 3,710.00	IDR 3,080.00	4.96M
2026-06-12	IDR 3,020.00	+24.79%	IDR 2,420.00	IDR 3,020.00	IDR 2,420.00	4.12M
2026-06-11	IDR 2,420.00	-6.92%	IDR 2,670.00	IDR 2,670.00	IDR 2,300.00	1.39M
2026-06-10	IDR 2,600.00	-8.77%	IDR 2,850.00	IDR 2,850.00	IDR 2,570.00	2.30M
2026-06-09	IDR 2,850.00	+17.28%	IDR 2,330.00	IDR 2,990.00	IDR 2,250.00	2.27M
2026-06-08	IDR 2,430.00	-1.22%	IDR 2,450.00	IDR 2,460.00	IDR 2,100.00	374.00K
2026-06-05	IDR 2,460.00	-5.02%	IDR 2,590.00	IDR 2,620.00	IDR 2,270.00	453.30K
2026-06-04	IDR 2,590.00	+6.58%	IDR 2,430.00	IDR 2,650.00	IDR 2,190.00	477.90K
2026-06-03	IDR 2,430.00	-5.81%	IDR 2,580.00	IDR 2,640.00	IDR 2,200.00	1.53M
2026-06-02	IDR 2,580.00	-8.51%	IDR 2,860.00	IDR 2,940.00	IDR 2,530.00	1.24M
2026-05-29	IDR 2,820.00	+4.06%	IDR 2,710.00	IDR 2,910.00	IDR 2,710.00	571.20K
2026-05-28	IDR 2,710.00	0.00%	IDR 2,710.00	IDR 2,710.00	IDR 2,710.00	0
2026-05-27	IDR 2,710.00	0.00%	IDR 2,710.00	IDR 2,710.00	IDR 2,710.00	0
2026-05-26	IDR 2,710.00	-5.57%	IDR 2,870.00	IDR 2,940.00	IDR 2,670.00	368.50K
2026-05-25	IDR 2,870.00	-3.04%	IDR 2,970.00	IDR 3,180.00	IDR 2,730.00	622.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 4,100.00	-0.24%	IDR 4,110.00	IDR 4,230.00	IDR 4,090.00	253.40K
2026-09-30	IDR 4,110.00	+2.24%	IDR 4,020.00	IDR 4,140.00	IDR 4,020.00	246.90K
2026-09-29	IDR 4,020.00	+0.50%	IDR 3,990.00	IDR 4,070.00	IDR 3,940.00	253.90K
2026-09-28	IDR 4,000.00	0.00%	IDR 4,000.00	IDR 4,080.00	IDR 3,810.00	318.60K
2026-09-25	IDR 4,000.00	-2.20%	IDR 4,090.00	IDR 4,180.00	IDR 3,960.00	218.40K
2026-09-24	IDR 4,090.00	+0.25%	IDR 4,090.00	IDR 4,110.00	IDR 4,000.00	242.20K
2026-09-23	IDR 4,080.00	+2.77%	IDR 3,970.00	IDR 4,140.00	IDR 3,970.00	249.50K
2026-09-22	IDR 3,970.00	-5.70%	IDR 4,200.00	IDR 4,250.00	IDR 3,970.00	328.20K
2026-09-21	IDR 4,210.00	-1.64%	IDR 4,270.00	IDR 4,280.00	IDR 4,210.00	236.20K
2026-09-18	IDR 4,280.00	-1.38%	IDR 4,330.00	IDR 4,380.00	IDR 4,260.00	192.30K
2026-09-17	IDR 4,340.00	+0.70%	IDR 4,310.00	IDR 4,380.00	IDR 4,290.00	293.80K
2026-09-16	IDR 4,310.00	+0.23%	IDR 4,300.00	IDR 4,400.00	IDR 4,180.00	307.60K
2026-09-15	IDR 4,300.00	-2.05%	IDR 4,400.00	IDR 4,400.00	IDR 4,300.00	309.10K
2026-09-14	IDR 4,390.00	-2.44%	IDR 4,490.00	IDR 4,490.00	IDR 4,340.00	334.60K
2026-09-11	IDR 4,500.00	-1.32%	IDR 4,560.00	IDR 4,560.00	IDR 4,250.00	449.70K
2026-09-10	IDR 4,560.00	-2.77%	IDR 4,680.00	IDR 4,680.00	IDR 4,560.00	812.30K
2026-09-09	IDR 4,690.00	-2.09%	IDR 4,790.00	IDR 4,800.00	IDR 4,680.00	629.20K
2026-09-08	IDR 4,790.00	+0.21%	IDR 4,790.00	IDR 4,850.00	IDR 4,780.00	267.00K
2026-09-07	IDR 4,780.00	+2.14%	IDR 4,700.00	IDR 4,830.00	IDR 4,680.00	625.90K
2026-09-04	IDR 4,680.00	+2.86%	IDR 4,550.00	IDR 4,740.00	IDR 4,550.00	777.50K
2026-09-03	IDR 4,550.00	+2.02%	IDR 4,460.00	IDR 4,660.00	IDR 4,460.00	827.30K
2026-09-02	IDR 4,460.00	+0.45%	IDR 4,460.00	IDR 4,500.00	IDR 4,390.00	371.30K
2026-09-01	IDR 4,440.00	-1.33%	IDR 4,500.00	IDR 4,520.00	IDR 4,400.00	510.30K
2026-08-31	IDR 4,500.00	+6.64%	IDR 4,220.00	IDR 4,570.00	IDR 4,150.00	1.18M
2026-08-28	IDR 4,220.00	+0.24%	IDR 4,210.00	IDR 4,290.00	IDR 4,160.00	272.90K
2026-08-27	IDR 4,210.00	+0.48%	IDR 4,160.00	IDR 4,240.00	IDR 4,110.00	334.30K
2026-08-26	IDR 4,190.00	-3.90%	IDR 4,370.00	IDR 4,370.00	IDR 4,120.00	440.40K
2026-08-24	IDR 4,360.00	-1.80%	IDR 4,440.00	IDR 4,460.00	IDR 4,210.00	821.50K
2026-08-21	IDR 4,440.00	+0.23%	IDR 4,450.00	IDR 4,460.00	IDR 4,390.00	349.50K
2026-08-20	IDR 4,430.00	+0.23%	IDR 4,430.00	IDR 4,500.00	IDR 4,350.00	472.60K
2026-08-19	IDR 4,420.00	-2.21%	IDR 4,510.00	IDR 4,520.00	IDR 4,420.00	323.20K
2026-08-18	IDR 4,520.00	+0.22%	IDR 4,500.00	IDR 4,610.00	IDR 4,410.00	336.70K
2026-08-14	IDR 4,510.00	+0.22%	IDR 4,500.00	IDR 4,540.00	IDR 4,450.00	241.90K
2026-08-13	IDR 4,500.00	-2.39%	IDR 4,600.00	IDR 4,620.00	IDR 4,500.00	365.10K
2026-08-12	IDR 4,610.00	+3.60%	IDR 4,460.00	IDR 4,740.00	IDR 4,460.00	538.40K
2026-08-11	IDR 4,450.00	-10.10%	IDR 4,950.00	IDR 4,990.00	IDR 4,450.00	878.20K
2026-08-10	IDR 4,950.00	-1.49%	IDR 5,025.00	IDR 5,075.00	IDR 4,930.00	764.20K
2026-08-07	IDR 5,025.00	0.00%	IDR 5,025.00	IDR 5,125.00	IDR 4,980.00	906.90K
2026-08-06	IDR 5,025.00	-0.99%	IDR 5,075.00	IDR 5,100.00	IDR 5,000.00	537.60K
2026-08-05	IDR 5,075.00	+0.50%	IDR 5,100.00	IDR 5,175.00	IDR 5,025.00	610.80K
2026-08-04	IDR 5,050.00	+1.00%	IDR 4,990.00	IDR 5,200.00	IDR 4,980.00	746.00K
2026-08-03	IDR 5,000.00	-4.76%	IDR 5,250.00	IDR 5,325.00	IDR 4,930.00	1.08M
2026-07-31	IDR 5,250.00	-5.41%	IDR 5,625.00	IDR 5,675.00	IDR 5,025.00	2.72M
2026-07-30	IDR 5,550.00	+4.23%	IDR 5,425.00	IDR 5,625.00	IDR 5,350.00	2.18M
2026-07-29	IDR 5,325.00	+5.45%	IDR 5,050.00	IDR 5,375.00	IDR 4,750.00	2.77M
2026-07-28	IDR 5,050.00	+5.65%	IDR 4,800.00	IDR 5,300.00	IDR 4,760.00	2.63M
2026-07-27	IDR 4,780.00	+5.99%	IDR 4,510.00	IDR 4,900.00	IDR 4,300.00	1.70M
2026-07-24	IDR 4,510.00	-0.66%	IDR 4,540.00	IDR 4,620.00	IDR 4,180.00	1.18M
2026-07-23	IDR 4,540.00	+13.50%	IDR 4,210.00	IDR 4,960.00	IDR 3,980.00	5.32M
2026-07-22	IDR 4,000.00	+7.24%	IDR 3,730.00	IDR 4,150.00	IDR 3,650.00	1.52M
2026-07-21	IDR 3,730.00	+12.01%	IDR 3,330.00	IDR 3,890.00	IDR 3,270.00	1.29M
2026-07-20	IDR 3,330.00	+0.60%	IDR 3,310.00	IDR 3,380.00	IDR 3,300.00	526.20K
2026-07-17	IDR 3,310.00	+0.30%	IDR 3,300.00	IDR 3,320.00	IDR 3,140.00	674.70K
2026-07-16	IDR 3,300.00	+1.23%	IDR 3,260.00	IDR 3,330.00	IDR 3,140.00	593.90K
2026-07-15	IDR 3,260.00	+1.24%	IDR 3,220.00	IDR 3,370.00	IDR 3,170.00	688.40K
2026-07-14	IDR 3,220.00	0.00%	IDR 3,220.00	IDR 3,290.00	IDR 3,050.00	463.40K
2026-07-13	IDR 3,220.00	+1.26%	IDR 3,180.00	IDR 3,220.00	IDR 2,900.00	578.50K
2026-07-10	IDR 3,180.00	+0.63%	IDR 3,160.00	IDR 3,200.00	IDR 3,150.00	323.80K
2026-07-09	IDR 3,160.00	+0.32%	IDR 3,150.00	IDR 3,250.00	IDR 3,140.00	325.20K
2026-07-08	IDR 3,150.00	-5.97%	IDR 3,350.00	IDR 3,350.00	IDR 3,150.00	566.20K
2026-07-07	IDR 3,350.00	+2.45%	IDR 3,300.00	IDR 3,480.00	IDR 3,270.00	657.80K
2026-07-06	IDR 3,270.00	+3.15%	IDR 3,170.00	IDR 3,290.00	IDR 2,750.00	509.50K
2026-07-03	IDR 3,170.00	+0.32%	IDR 3,160.00	IDR 3,240.00	IDR 3,140.00	322.80K
2026-07-02	IDR 3,160.00	+1.94%	IDR 3,100.00	IDR 3,250.00	IDR 3,100.00	4.16M
2026-07-01	IDR 3,100.00	0.00%	IDR 3,100.00	IDR 3,200.00	IDR 2,980.00	2.48M
2026-06-30	IDR 3,100.00	-4.62%	IDR 3,280.00	IDR 3,340.00	IDR 2,960.00	261.30K
2026-06-29	IDR 3,250.00	-4.41%	IDR 3,380.00	IDR 3,380.00	IDR 3,230.00	239.30K
2026-06-26	IDR 3,400.00	-2.58%	IDR 3,490.00	IDR 3,490.00	IDR 3,290.00	256.20K
2026-06-25	IDR 3,490.00	+2.35%	IDR 3,410.00	IDR 3,640.00	IDR 3,320.00	771.10K
2026-06-24	IDR 3,410.00	-5.54%	IDR 3,610.00	IDR 3,690.00	IDR 3,240.00	733.10K
2026-06-23	IDR 3,610.00	+2.85%	IDR 3,540.00	IDR 3,710.00	IDR 3,480.00	1.01M
2026-06-22	IDR 3,510.00	-6.65%	IDR 3,760.00	IDR 3,760.00	IDR 3,450.00	896.80K
2026-06-19	IDR 3,760.00	-5.53%	IDR 3,950.00	IDR 4,020.00	IDR 3,500.00	2.19M
2026-06-18	IDR 3,980.00	+15.36%	IDR 3,470.00	IDR 4,140.00	IDR 3,300.00	2.29M
2026-06-17	IDR 3,450.00	-1.43%	IDR 3,500.00	IDR 3,750.00	IDR 3,340.00	1.46M
2026-06-15	IDR 3,500.00	+15.89%	IDR 3,080.00	IDR 3,710.00	IDR 3,080.00	4.96M
2026-06-12	IDR 3,020.00	+24.79%	IDR 2,420.00	IDR 3,020.00	IDR 2,420.00	4.12M
2026-06-11	IDR 2,420.00	-6.92%	IDR 2,670.00	IDR 2,670.00	IDR 2,300.00	1.39M
2026-06-10	IDR 2,600.00	-8.77%	IDR 2,850.00	IDR 2,850.00	IDR 2,570.00	2.30M
2026-06-09	IDR 2,850.00	+17.28%	IDR 2,330.00	IDR 2,990.00	IDR 2,250.00	2.27M
2026-06-08	IDR 2,430.00	-1.22%	IDR 2,450.00	IDR 2,460.00	IDR 2,100.00	374.00K
2026-06-05	IDR 2,460.00	-5.02%	IDR 2,590.00	IDR 2,620.00	IDR 2,270.00	453.30K
2026-06-04	IDR 2,590.00	+6.58%	IDR 2,430.00	IDR 2,650.00	IDR 2,190.00	477.90K
2026-06-03	IDR 2,430.00	-5.81%	IDR 2,580.00	IDR 2,640.00	IDR 2,200.00	1.53M
2026-06-02	IDR 2,580.00	-8.51%	IDR 2,860.00	IDR 2,940.00	IDR 2,530.00	1.24M
2026-05-29	IDR 2,820.00	+4.06%	IDR 2,710.00	IDR 2,910.00	IDR 2,710.00	571.20K
2026-05-28	IDR 2,710.00	0.00%	IDR 2,710.00	IDR 2,710.00	IDR 2,710.00	0
2026-05-27	IDR 2,710.00	0.00%	IDR 2,710.00	IDR 2,710.00	IDR 2,710.00	0
2026-05-26	IDR 2,710.00	-5.57%	IDR 2,870.00	IDR 2,940.00	IDR 2,670.00	368.50K
2026-05-25	IDR 2,870.00	-3.04%	IDR 2,970.00	IDR 3,180.00	IDR 2,730.00	622.60K