PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 131.00 | 135.00 | 129.00 | 132.00 | 132.00 | 7,300,800 |
| 2025-11-05 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 5,217,100 |
| 2025-11-04 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | 6,139,100 |
| 2025-11-03 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 8,907,000 |
| 2025-10-31 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 9,964,400 |
| 2025-10-30 | 138.00 | 140.00 | 134.00 | 136.00 | 136.00 | 9,649,300 |
| 2025-10-29 | 147.00 | 148.00 | 137.00 | 137.00 | 137.00 | 27,608,700 |
| 2025-10-28 | 133.00 | 144.00 | 131.00 | 144.00 | 144.00 | 28,972,600 |
| 2025-10-27 | 134.00 | 136.00 | 125.00 | 131.00 | 131.00 | 14,482,400 |
| 2025-10-24 | 135.00 | 141.00 | 133.00 | 134.00 | 134.00 | 11,132,600 |
| 2025-10-23 | 133.00 | 137.00 | 132.00 | 136.00 | 136.00 | 6,724,200 |
| 2025-10-22 | 137.00 | 139.00 | 132.00 | 133.00 | 133.00 | 13,401,000 |
| 2025-10-21 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 13,123,400 |
| 2025-10-20 | 130.00 | 146.00 | 127.00 | 135.00 | 135.00 | 73,063,900 |
← NewerPage 5 of 5 · 254 trading days
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.