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 |
| 2025-10-17 | 151.00 | 151.00 | 129.00 | 130.00 | 130.00 | 98,389,300 |
| 2025-10-16 | 167.00 | 167.00 | 150.00 | 151.00 | 151.00 | 146,365,700 |
| 2025-10-15 | 158.00 | 172.00 | 152.00 | 167.00 | 167.00 | 358,552,700 |
| 2025-10-14 | 150.00 | 162.00 | 145.00 | 157.00 | 157.00 | 263,497,900 |
| 2025-10-13 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 51,223,400 |
| 2025-10-10 | 149.00 | 157.00 | 145.00 | 156.00 | 156.00 | 167,837,800 |
| 2025-10-09 | 147.00 | 150.00 | 144.00 | 148.00 | 148.00 | 102,714,500 |
| 2025-10-08 | 151.00 | 154.00 | 141.00 | 147.00 | 147.00 | 79,822,900 |
| 2025-10-07 | 147.00 | 151.00 | 142.00 | 151.00 | 151.00 | 74,808,400 |
| 2025-10-06 | 155.00 | 157.00 | 144.00 | 147.00 | 147.00 | 98,226,400 |
| 2025-10-03 | 132.00 | 157.00 | 131.00 | 154.00 | 154.00 | 255,815,100 |
| 2025-10-02 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 7,909,400 |
| 2025-10-01 | 135.00 | 137.00 | 132.00 | 132.00 | 132.00 | 10,969,000 |
| 2025-09-30 | 138.00 | 138.00 | 131.00 | 131.00 | 131.00 | 13,022,700 |
| 2025-09-29 | 131.00 | 142.00 | 131.00 | 137.00 | 137.00 | 31,269,300 |
| 2025-09-26 | 125.00 | 133.00 | 124.00 | 130.00 | 130.00 | 14,223,100 |
| 2025-09-25 | 130.00 | 133.00 | 124.00 | 125.00 | 125.00 | 20,025,900 |
| 2025-09-24 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | 20,419,600 |
| 2025-09-23 | 142.00 | 142.00 | 135.00 | 137.00 | 137.00 | 12,030,400 |
| 2025-09-22 | 136.00 | 141.00 | 133.00 | 138.00 | 138.00 | 12,010,700 |
| 2025-09-19 | 140.00 | 142.00 | 136.00 | 136.00 | 136.00 | 15,907,400 |
| 2025-09-18 | 147.00 | 147.00 | 139.00 | 140.00 | 140.00 | 14,348,400 |
| 2025-09-17 | 143.00 | 146.00 | 139.00 | 144.00 | 144.00 | 18,418,500 |
| 2025-09-16 | 150.00 | 150.00 | 141.00 | 142.00 | 142.00 | 23,202,600 |
| 2025-09-15 | 147.00 | 150.00 | 144.00 | 149.00 | 149.00 | 27,595,200 |
| 2025-09-12 | 141.00 | 146.00 | 139.00 | 145.00 | 145.00 | 32,230,800 |
| 2025-09-11 | 137.00 | 142.00 | 135.00 | 141.00 | 141.00 | 17,784,300 |
| 2025-09-10 | 135.00 | 142.00 | 130.00 | 137.00 | 137.00 | 38,650,400 |
| 2025-09-09 | 141.00 | 143.00 | 129.00 | 134.00 | 134.00 | 45,757,100 |
| 2025-09-08 | 148.00 | 150.00 | 138.00 | 139.00 | 139.00 | 28,560,400 |
| 2025-09-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-04 | 149.00 | 151.00 | 146.00 | 148.00 | 148.00 | 21,319,800 |
| 2025-09-03 | 152.00 | 154.00 | 146.00 | 146.00 | 146.00 | 46,956,000 |
| 2025-09-02 | 150.00 | 154.00 | 148.00 | 152.00 | 152.00 | 169,808,400 |
| 2025-09-01 | 145.00 | 156.00 | 142.00 | 149.00 | 149.00 | 107,334,500 |
| 2025-08-29 | 180.00 | 180.00 | 154.00 | 163.00 | 163.00 | 179,457,200 |
| 2025-08-28 | 180.00 | 182.00 | 176.00 | 181.00 | 181.00 | 223,260,000 |
| 2025-08-27 | 174.00 | 182.00 | 170.00 | 180.00 | 180.00 | 247,102,800 |
| 2025-08-26 | 177.00 | 179.00 | 172.00 | 174.00 | 174.00 | 149,426,400 |
| 2025-08-25 | 178.00 | 182.00 | 172.00 | 177.00 | 177.00 | 182,535,800 |
| 2025-08-22 | 184.00 | 196.00 | 178.00 | 178.00 | 178.00 | 454,909,100 |
| 2025-08-21 | 177.00 | 184.00 | 174.00 | 184.00 | 184.00 | 161,207,900 |
| 2025-08-20 | 179.00 | 181.00 | 174.00 | 177.00 | 177.00 | 117,405,900 |
| 2025-08-19 | 179.00 | 183.00 | 172.00 | 179.00 | 179.00 | 120,049,400 |
| 2025-08-18 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2025-08-15 | 180.00 | 193.00 | 176.00 | 179.00 | 179.00 | 397,417,300 |
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.