PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 180.00 | 193.00 | 176.00 | 179.00 | 179.00 | 397,417,300 |
| 2025-08-14 | 172.00 | 182.00 | 168.00 | 180.00 | 180.00 | 271,037,400 |
| 2025-08-13 | 170.00 | 186.00 | 166.00 | 173.00 | 173.00 | 299,176,400 |
| 2025-08-12 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | 100,067,300 |
| 2025-08-11 | 172.00 | 181.00 | 168.00 | 175.00 | 175.00 | 185,747,300 |
| 2025-08-08 | 177.00 | 187.00 | 162.00 | 172.00 | 172.00 | 341,834,200 |
| 2025-08-07 | 196.00 | 206.00 | 171.00 | 177.00 | 177.00 | 656,913,200 |
| 2025-08-06 | 139.00 | 187.00 | 138.00 | 187.00 | 187.00 | 836,538,600 |
| 2025-08-05 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 38,062,500 |
| 2025-08-04 | 141.00 | 143.00 | 137.00 | 141.00 | 141.00 | 73,181,100 |
| 2025-08-01 | 141.00 | 159.00 | 137.00 | 141.00 | 141.00 | 375,397,000 |
| 2025-07-31 | 138.00 | 142.00 | 136.00 | 141.00 | 141.00 | 96,382,400 |
| 2025-07-30 | 137.00 | 141.00 | 133.00 | 139.00 | 139.00 | 79,631,000 |
| 2025-07-29 | 152.00 | 162.00 | 134.00 | 137.00 | 137.00 | 331,718,400 |
| 2025-07-28 | 124.00 | 152.00 | 120.00 | 152.00 | 152.00 | 604,011,800 |
| 2025-07-25 | 109.00 | 113.00 | 106.00 | 113.00 | 113.00 | 26,070,500 |
| 2025-07-24 | 119.00 | 119.00 | 103.00 | 109.00 | 109.00 | 47,101,100 |
| 2025-07-23 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | 40,876,500 |
| 2025-07-22 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | 31,376,500 |
| 2025-07-21 | 128.00 | 133.00 | 122.00 | 130.00 | 130.00 | 81,412,700 |
| 2025-07-18 | 124.00 | 128.00 | 118.00 | 128.00 | 128.00 | 67,893,900 |
| 2025-07-17 | 120.00 | 124.00 | 116.00 | 124.00 | 124.00 | 33,416,000 |
| 2025-07-16 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | 16,662,900 |
| 2025-07-15 | 120.00 | 122.00 | 115.00 | 121.00 | 121.00 | 22,628,200 |
| 2025-07-14 | 122.00 | 126.00 | 119.00 | 119.00 | 119.00 | 22,139,000 |
| 2025-07-11 | 127.00 | 129.00 | 112.00 | 121.00 | 121.00 | 30,545,200 |
| 2025-07-10 | 133.00 | 134.00 | 124.00 | 127.00 | 127.00 | 27,929,100 |
| 2025-07-09 | 127.00 | 138.00 | 118.00 | 133.00 | 133.00 | 75,925,300 |
| 2025-07-08 | 156.00 | 159.00 | 138.00 | 138.00 | 138.00 | 64,035,000 |
| 2025-07-07 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 13,295,500 |
| 2025-07-04 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 12,466,700 |
| 2025-07-03 | 132.00 | 145.00 | 132.00 | 145.00 | 145.00 | 16,612,000 |
| 2025-07-02 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 7,455,200 |
| 2025-07-01 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 2,900,300 |
| 2025-06-30 | 154.00 | 154.00 | 140.00 | 140.00 | 140.00 | 5,476,300 |
| 2025-06-26 | 141.00 | 155.00 | 141.00 | 155.00 | 154.34 | 63,021,800 |
| 2025-06-25 | 155.00 | 155.00 | 155.00 | 155.00 | 154.34 | 0 |
| 2025-06-24 | 155.00 | 155.00 | 155.00 | 155.00 | 154.34 | 0 |
| 2025-06-23 | 155.00 | 155.00 | 155.00 | 155.00 | 154.34 | 0 |
| 2025-06-20 | 155.00 | 155.00 | 155.00 | 155.00 | 154.34 | 0 |
| 2025-06-19 | 155.00 | 155.00 | 155.00 | 155.00 | 154.34 | 0 |
| 2025-06-18 | 147.00 | 156.00 | 145.00 | 155.00 | 154.34 | 154,646,700 |
| 2025-06-17 | 144.00 | 153.00 | 144.00 | 147.00 | 146.37 | 106,276,800 |
| 2025-06-16 | 146.00 | 146.00 | 141.00 | 144.00 | 143.38 | 41,659,300 |
| 2025-06-13 | 140.00 | 149.00 | 138.00 | 145.00 | 144.38 | 93,781,900 |
| 2025-06-12 | 140.00 | 141.00 | 134.00 | 139.00 | 138.40 | 61,017,100 |
| 2025-06-11 | 136.00 | 142.00 | 132.00 | 139.00 | 138.40 | 82,822,300 |
| 2025-06-10 | 150.00 | 152.00 | 131.00 | 136.00 | 135.42 | 89,544,100 |
| 2025-06-05 | 144.00 | 144.00 | 144.00 | 144.00 | 143.38 | 0 |
| 2025-06-04 | 122.00 | 149.00 | 122.00 | 144.00 | 143.38 | 324,713,200 |
| 2025-06-03 | 120.00 | 122.00 | 116.00 | 122.00 | 121.48 | 93,279,000 |
| 2025-06-02 | 118.00 | 125.00 | 116.00 | 120.00 | 119.49 | 85,318,100 |
| 2025-05-28 | 108.00 | 119.00 | 108.00 | 118.00 | 117.49 | 139,021,300 |
| 2025-05-27 | 108.00 | 111.00 | 107.00 | 108.00 | 107.54 | 52,329,200 |
| 2025-05-26 | 110.00 | 110.00 | 105.00 | 108.00 | 107.54 | 82,279,600 |
| 2025-05-23 | 118.00 | 119.00 | 107.00 | 110.00 | 109.53 | 62,957,400 |
| 2025-05-22 | 108.00 | 113.00 | 107.00 | 112.00 | 111.52 | 77,558,700 |
| 2025-05-21 | 110.00 | 112.00 | 107.00 | 108.00 | 107.54 | 41,061,200 |
| 2025-05-20 | 110.00 | 112.00 | 108.00 | 110.00 | 109.53 | 55,244,700 |
| 2025-05-19 | 110.00 | 110.00 | 105.00 | 109.00 | 108.53 | 50,705,600 |
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.