PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,746,000 |
| 2024-08-08 | 50.000 | 53.000 | 50.000 | 50.000 | 49.786 | 2,989,200 |
| 2024-08-07 | 50.000 | 51.000 | 50.000 | 50.000 | 49.786 | 5,274,800 |
| 2024-08-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 3,738,500 |
| 2024-08-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.786 | 14,083,200 |
| 2024-08-02 | 51.000 | 52.000 | 50.000 | 50.000 | 49.786 | 8,190,400 |
| 2024-08-01 | 51.000 | 53.000 | 50.000 | 51.000 | 50.781 | 13,131,300 |
| 2024-07-31 | 51.000 | 54.000 | 50.000 | 50.000 | 49.786 | 10,956,600 |
| 2024-07-30 | 52.000 | 52.000 | 50.000 | 51.000 | 50.781 | 6,606,400 |
| 2024-07-29 | 54.000 | 54.000 | 50.000 | 51.000 | 50.781 | 27,751,400 |
| 2024-07-26 | 53.000 | 54.000 | 52.000 | 54.000 | 53.769 | 4,605,000 |
| 2024-07-25 | 53.000 | 57.000 | 52.000 | 53.000 | 52.773 | 25,241,900 |
| 2024-07-24 | 53.000 | 54.000 | 52.000 | 53.000 | 52.773 | 8,511,600 |
| 2024-07-23 | 55.000 | 55.000 | 52.000 | 53.000 | 52.773 | 31,963,600 |
| 2024-07-22 | 52.000 | 61.000 | 52.000 | 53.000 | 52.773 | 52,536,100 |
| 2024-07-19 | 56.000 | 56.000 | 52.000 | 53.000 | 52.773 | 11,084,500 |
| 2024-07-18 | 56.000 | 58.000 | 51.000 | 55.000 | 54.764 | 12,034,400 |
| 2024-07-17 | 60.000 | 61.000 | 54.000 | 58.000 | 57.751 | 24,142,100 |
| 2024-07-16 | 61.000 | 62.000 | 58.000 | 60.000 | 59.743 | 8,959,000 |
| 2024-07-15 | 58.000 | 62.000 | 57.000 | 61.000 | 60.739 | 24,980,000 |
| 2024-07-12 | 56.000 | 65.000 | 55.000 | 58.000 | 57.751 | 76,157,100 |
| 2024-07-11 | 59.000 | 61.000 | 52.000 | 55.000 | 54.764 | 43,861,300 |
| 2024-07-10 | 62.000 | 64.000 | 59.000 | 59.000 | 58.747 | 29,199,300 |
| 2024-07-09 | 65.000 | 65.000 | 59.000 | 61.000 | 60.739 | 41,204,000 |
| 2024-07-08 | 73.000 | 73.000 | 60.000 | 64.000 | 63.726 | 108,815,000 |
| 2024-07-05 | 55.000 | 70.000 | 55.000 | 70.000 | 69.700 | 212,078,700 |
| 2024-07-04 | 50.000 | 53.000 | 50.000 | 53.000 | 52.773 | 12,553,000 |
| 2024-07-03 | 47.000 | 49.000 | 47.000 | 49.000 | 48.790 | 11,281,700 |
| 2024-07-02 | 46.000 | 47.000 | 46.000 | 47.000 | 46.799 | 5,405,600 |
| 2024-07-01 | 40.000 | 46.000 | 40.000 | 46.000 | 45.803 | 12,681,000 |
| 2024-06-28 | 44.000 | 44.000 | 44.000 | 44.000 | 43.811 | 15,005,100 |
| 2024-06-27 | 47.000 | 47.000 | 40.000 | 40.000 | 39.829 | 26,377,000 |
| 2024-06-26 | 44.000 | 44.000 | 44.000 | 44.000 | 43.811 | 23,451,300 |
| 2024-06-25 | 40.000 | 40.000 | 40.000 | 40.000 | 39.829 | 5,287,800 |
| 2024-06-24 | 37.000 | 37.000 | 37.000 | 37.000 | 36.841 | 7,809,600 |
| 2024-06-21 | 30.000 | 34.000 | 28.000 | 34.000 | 33.854 | 91,340,300 |
| 2024-06-20 | 31.000 | 31.000 | 31.000 | 31.000 | 30.867 | 2,572,000 |
| 2024-06-19 | 34.000 | 34.000 | 34.000 | 34.000 | 33.854 | 3,240,900 |
| 2024-06-14 | 37.000 | 37.000 | 37.000 | 37.000 | 36.841 | 1,130,700 |
| 2024-06-13 | 41.000 | 41.000 | 41.000 | 41.000 | 40.824 | 1,352,600 |
| 2024-06-12 | 45.000 | 45.000 | 45.000 | 45.000 | 44.807 | 2,182,800 |
| 2024-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 0 |
| 2024-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 0 |
| 2024-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 0 |
| 2024-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 0 |
| 2024-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 0 |
| 2024-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 0 |
| 2024-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 0 |
| 2024-05-31 | 57.000 | 59.000 | 50.000 | 50.000 | 49.786 | 119,982,600 |
| 2024-05-30 | 56.000 | 62.000 | 55.000 | 57.000 | 56.756 | 76,976,100 |
| 2024-05-29 | 66.000 | 68.000 | 58.000 | 59.000 | 58.747 | 61,609,200 |
| 2024-05-28 | 55.000 | 73.000 | 55.000 | 65.000 | 64.721 | 147,726,300 |
| 2024-05-27 | 64.000 | 64.000 | 64.000 | 64.000 | 63.726 | 0 |
| 2024-05-22 | 95.000 | 105.00 | 60.000 | 64.000 | 63.726 | 987,879,500 |
| 2024-05-21 | 70.000 | 100.00 | 55.000 | 92.000 | 91.606 | 1,426,508,900 |
| 2024-05-20 | 143.00 | 143.00 | 80.000 | 80.000 | 79.657 | 690,244,300 |
| 2024-05-17 | 169.00 | 169.00 | 123.00 | 123.00 | 122.47 | 1,330,688,000 |
| 2024-05-16 | 270.00 | 274.00 | 189.00 | 189.00 | 188.19 | 338,991,500 |
| 2024-05-15 | 193.00 | 252.00 | 188.00 | 252.00 | 250.92 | 889,460,700 |
| 2024-05-14 | 146.00 | 191.00 | 145.00 | 188.00 | 187.19 | 840,867,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-30 | 0.6000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.