PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 126.00 | 133.00 | 126.00 | 129.00 | 129.00 | 28,003,700 |
| 2026-05-04 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 11,338,300 |
| 2026-05-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-04-30 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 35,122,400 |
| 2026-04-29 | 123.00 | 148.00 | 123.00 | 125.00 | 125.00 | 313,496,400 |
| 2026-04-28 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 7,936,400 |
| 2026-04-27 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2,742,700 |
| 2026-04-24 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 8,554,200 |
| 2026-04-23 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | 7,613,400 |
| 2026-04-22 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 10,053,200 |
| 2026-04-21 | 125.00 | 128.00 | 120.00 | 128.00 | 128.00 | 19,365,000 |
| 2026-04-20 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 6,326,900 |
| 2026-04-17 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | 14,859,200 |
| 2026-04-16 | 135.00 | 135.00 | 128.00 | 131.00 | 131.00 | 25,499,300 |
| 2026-04-15 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 20,606,600 |
| 2026-04-14 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 18,124,800 |
| 2026-04-13 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 7,304,300 |
| 2026-04-10 | 125.00 | 130.00 | 124.00 | 128.00 | 128.00 | 11,357,600 |
| 2026-04-09 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 3,761,800 |
| 2026-04-08 | 121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 12,076,200 |
| 2026-04-07 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 4,942,800 |
| 2026-04-06 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 6,689,000 |
| 2026-04-02 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 3,948,000 |
| 2026-04-01 | 124.00 | 129.00 | 122.00 | 123.00 | 123.00 | 9,890,200 |
| 2026-03-31 | 140.00 | 140.00 | 119.00 | 122.00 | 122.00 | 54,060,400 |
| 2026-03-30 | 129.00 | 142.00 | 124.00 | 133.00 | 133.00 | 99,001,200 |
| 2026-03-27 | 120.00 | 133.00 | 120.00 | 128.00 | 128.00 | 37,115,400 |
| 2026-03-26 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 3,325,200 |
| 2026-03-25 | 117.00 | 125.00 | 115.00 | 123.00 | 123.00 | 5,601,300 |
| 2026-03-17 | 119.00 | 123.00 | 116.00 | 117.00 | 117.00 | 5,243,800 |
| 2026-03-16 | 115.00 | 122.00 | 112.00 | 120.00 | 120.00 | 8,336,000 |
| 2026-03-13 | 119.00 | 125.00 | 111.00 | 115.00 | 115.00 | 23,868,000 |
| 2026-03-12 | 117.00 | 130.00 | 113.00 | 119.00 | 119.00 | 23,433,900 |
| 2026-03-11 | 119.00 | 125.00 | 116.00 | 116.00 | 116.00 | 13,480,000 |
| 2026-03-10 | 117.00 | 121.00 | 111.00 | 119.00 | 119.00 | 13,193,800 |
| 2026-03-09 | 122.00 | 122.00 | 108.00 | 116.00 | 116.00 | 13,872,200 |
| 2026-03-06 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | 5,475,500 |
| 2026-03-05 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 3,090,400 |
| 2026-03-04 | 130.00 | 132.00 | 121.00 | 123.00 | 123.00 | 12,911,300 |
| 2026-03-03 | 122.00 | 132.00 | 122.00 | 130.00 | 130.00 | 10,683,000 |
| 2026-03-02 | 125.00 | 129.00 | 121.00 | 121.00 | 121.00 | 20,657,100 |
| 2026-02-27 | 127.00 | 132.00 | 124.00 | 130.00 | 130.00 | 11,260,900 |
| 2026-02-26 | 138.00 | 139.00 | 127.00 | 131.00 | 131.00 | 31,110,200 |
| 2026-02-25 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | 15,128,000 |
| 2026-02-24 | 148.00 | 149.00 | 135.00 | 137.00 | 137.00 | 57,945,200 |
| 2026-02-23 | 150.00 | 166.00 | 145.00 | 147.00 | 147.00 | 232,869,500 |
| 2026-02-20 | 140.00 | 151.00 | 138.00 | 140.00 | 140.00 | 58,347,600 |
| 2026-02-19 | 136.00 | 148.00 | 136.00 | 140.00 | 140.00 | 41,318,200 |
| 2026-02-18 | 133.00 | 137.00 | 131.00 | 136.00 | 136.00 | 12,701,100 |
| 2026-02-13 | 136.00 | 137.00 | 131.00 | 133.00 | 133.00 | 9,623,600 |
| 2026-02-12 | 132.00 | 143.00 | 129.00 | 136.00 | 136.00 | 56,354,900 |
| 2026-02-11 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 11,008,700 |
| 2026-02-10 | 124.00 | 131.00 | 124.00 | 127.00 | 127.00 | 9,238,800 |
| 2026-02-09 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 6,933,200 |
| 2026-02-06 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | 9,983,600 |
| 2026-02-05 | 136.00 | 139.00 | 127.00 | 128.00 | 128.00 | 30,081,700 |
| 2026-02-04 | 126.00 | 157.00 | 124.00 | 136.00 | 136.00 | 220,610,700 |
| 2026-02-03 | 120.00 | 126.00 | 118.00 | 125.00 | 125.00 | 6,673,200 |
| 2026-02-02 | 130.00 | 130.00 | 116.00 | 119.00 | 119.00 | 8,787,100 |
| 2026-01-30 | 125.00 | 131.00 | 120.00 | 130.00 | 130.00 | 7,842,400 |
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.