PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 2,199,800 |
| 2026-07-27 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 888,200 |
| 2026-07-24 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,556,200 |
| 2026-07-23 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 4,301,200 |
| 2026-07-22 | 107.00 | 113.00 | 104.00 | 108.00 | 108.00 | 8,977,800 |
| 2026-07-21 | 109.00 | 109.00 | 104.00 | 107.00 | 107.00 | 5,752,000 |
| 2026-07-20 | 107.00 | 119.00 | 106.00 | 107.00 | 107.00 | 37,895,000 |
| 2026-07-17 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,722,100 |
| 2026-07-16 | 103.00 | 108.00 | 102.00 | 108.00 | 108.00 | 7,168,300 |
| 2026-07-15 | 103.00 | 108.00 | 100.00 | 103.00 | 103.00 | 4,933,100 |
| 2026-07-14 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 2,729,700 |
| 2026-07-13 | 100.00 | 102.00 | 99.000 | 102.00 | 102.00 | 1,310,200 |
| 2026-07-10 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 259,700 |
| 2026-07-09 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 1,457,200 |
| 2026-07-08 | 104.00 | 105.00 | 98.000 | 100.00 | 100.00 | 971,400 |
| 2026-07-07 | 99.000 | 105.00 | 99.000 | 104.00 | 104.00 | 1,114,100 |
| 2026-07-06 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 721,800 |
| 2026-07-03 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 1,346,900 |
| 2026-07-02 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 784,400 |
| 2026-07-01 | 102.00 | 102.00 | 93.000 | 99.000 | 99.000 | 1,942,600 |
| 2026-06-30 | 100.00 | 107.00 | 98.000 | 101.00 | 101.00 | 4,213,600 |
| 2026-06-29 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 701,200 |
| 2026-06-26 | 104.00 | 108.00 | 98.000 | 101.00 | 101.00 | 1,382,000 |
| 2026-06-25 | 96.000 | 106.00 | 96.000 | 104.00 | 104.00 | 1,542,800 |
| 2026-06-24 | 104.00 | 110.00 | 101.00 | 102.00 | 102.00 | 5,763,000 |
| 2026-06-23 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 2,716,600 |
| 2026-06-22 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,149,200 |
| 2026-06-19 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 3,257,200 |
| 2026-06-18 | 100.00 | 103.00 | 99.000 | 103.00 | 103.00 | 1,272,400 |
| 2026-06-17 | 106.00 | 110.00 | 100.00 | 103.00 | 103.00 | 5,959,600 |
| 2026-06-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-06-15 | 92.000 | 106.00 | 92.000 | 105.00 | 105.00 | 11,357,000 |
| 2026-06-12 | 89.000 | 92.000 | 88.000 | 91.000 | 91.000 | 2,333,100 |
| 2026-06-11 | 90.000 | 96.000 | 84.000 | 89.000 | 89.000 | 3,809,500 |
| 2026-06-10 | 87.000 | 95.000 | 81.000 | 90.000 | 90.000 | 3,266,400 |
| 2026-06-09 | 75.000 | 90.000 | 75.000 | 87.000 | 87.000 | 4,658,000 |
| 2026-06-08 | 86.000 | 86.000 | 77.000 | 77.000 | 77.000 | 8,041,300 |
| 2026-06-05 | 100.00 | 102.00 | 86.000 | 90.000 | 90.000 | 5,601,500 |
| 2026-06-04 | 109.00 | 109.00 | 96.000 | 100.00 | 100.00 | 4,257,100 |
| 2026-06-03 | 116.00 | 117.00 | 104.00 | 109.00 | 109.00 | 6,532,500 |
| 2026-06-02 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 3,810,900 |
| 2026-06-01 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-05-29 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2,343,800 |
| 2026-05-28 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-05-27 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-05-26 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 2,588,500 |
| 2026-05-25 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | 3,728,000 |
| 2026-05-22 | 110.00 | 111.00 | 101.00 | 111.00 | 111.00 | 4,707,100 |
| 2026-05-21 | 117.00 | 118.00 | 106.00 | 110.00 | 110.00 | 8,637,900 |
| 2026-05-20 | 120.00 | 121.00 | 115.00 | 117.00 | 117.00 | 8,336,400 |
| 2026-05-19 | 122.00 | 123.00 | 117.00 | 118.00 | 118.00 | 6,674,800 |
| 2026-05-18 | 125.00 | 125.00 | 118.00 | 122.00 | 122.00 | 8,719,200 |
| 2026-05-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-13 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 4,022,000 |
| 2026-05-12 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | 8,695,800 |
| 2026-05-11 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | 7,563,900 |
| 2026-05-08 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 12,399,100 |
| 2026-05-07 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 6,610,600 |
| 2026-05-06 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | 10,992,800 |
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.