PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 125.00 | 130.00 | 107.00 | 124.00 | 124.00 | 17,968,300 |
| 2026-01-28 | 134.00 | 135.00 | 122.00 | 125.00 | 125.00 | 28,651,800 |
| 2026-01-27 | 145.00 | 147.00 | 138.00 | 138.00 | 138.00 | 10,389,500 |
| 2026-01-26 | 143.00 | 152.00 | 139.00 | 145.00 | 145.00 | 45,426,900 |
| 2026-01-23 | 146.00 | 147.00 | 134.00 | 138.00 | 138.00 | 24,514,100 |
| 2026-01-22 | 151.00 | 152.00 | 143.00 | 146.00 | 146.00 | 26,066,200 |
| 2026-01-21 | 153.00 | 155.00 | 145.00 | 149.00 | 149.00 | 37,414,800 |
| 2026-01-20 | 151.00 | 158.00 | 147.00 | 152.00 | 152.00 | 93,518,600 |
| 2026-01-19 | 145.00 | 152.00 | 142.00 | 151.00 | 151.00 | 73,770,000 |
| 2026-01-16 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-01-15 | 156.00 | 160.00 | 140.00 | 144.00 | 144.00 | 119,543,400 |
| 2026-01-14 | 181.00 | 185.00 | 150.00 | 153.00 | 153.00 | 489,443,400 |
| 2026-01-13 | 132.00 | 175.00 | 132.00 | 175.00 | 175.00 | 791,651,000 |
| 2026-01-12 | 128.00 | 132.00 | 127.00 | 130.00 | 130.00 | 18,178,300 |
| 2026-01-09 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 8,659,000 |
| 2026-01-08 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 3,917,500 |
| 2026-01-07 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 5,921,800 |
| 2026-01-06 | 128.00 | 132.00 | 127.00 | 128.00 | 128.00 | 13,162,000 |
| 2026-01-05 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 11,351,900 |
| 2026-01-02 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 7,348,500 |
| 2026-01-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-12-31 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-12-30 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 7,965,600 |
| 2025-12-29 | 119.00 | 125.00 | 117.00 | 120.00 | 120.00 | 6,827,000 |
| 2025-12-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-25 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-24 | 117.00 | 126.00 | 117.00 | 119.00 | 119.00 | 8,067,000 |
| 2025-12-23 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | 3,342,600 |
| 2025-12-22 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 4,260,200 |
| 2025-12-19 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | 6,447,500 |
| 2025-12-18 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 5,387,200 |
| 2025-12-17 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 4,763,900 |
| 2025-12-16 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 3,401,600 |
| 2025-12-15 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 6,711,000 |
| 2025-12-12 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 9,445,200 |
| 2025-12-11 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 8,854,000 |
| 2025-12-10 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | 8,844,800 |
| 2025-12-09 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 12,523,700 |
| 2025-12-08 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | 13,264,800 |
| 2025-12-05 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 4,721,900 |
| 2025-12-04 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | 10,753,200 |
| 2025-12-03 | 122.00 | 132.00 | 121.00 | 127.00 | 127.00 | 38,172,400 |
| 2025-12-02 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 10,768,300 |
| 2025-12-01 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 17,734,700 |
| 2025-11-28 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | 9,632,000 |
| 2025-11-27 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 5,632,100 |
| 2025-11-26 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 4,963,000 |
| 2025-11-25 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 6,775,300 |
| 2025-11-24 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | 10,102,100 |
| 2025-11-21 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 7,672,000 |
| 2025-11-20 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 3,063,600 |
| 2025-11-19 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 3,937,000 |
| 2025-11-18 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 6,007,600 |
| 2025-11-17 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 3,465,900 |
| 2025-11-14 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 9,016,900 |
| 2025-11-13 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 8,183,400 |
| 2025-11-12 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 6,705,600 |
| 2025-11-11 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 4,848,000 |
| 2025-11-10 | 132.00 | 136.00 | 131.00 | 134.00 | 134.00 | 6,724,800 |
| 2025-11-07 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 2,695,200 |
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.