PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 114.00 | 115.00 | 108.00 | 110.00 | 109.53 | 55,844,700 |
| 2025-05-15 | 107.00 | 113.00 | 104.00 | 113.00 | 112.52 | 126,688,600 |
| 2025-05-14 | 103.00 | 110.00 | 102.00 | 105.00 | 104.55 | 105,580,000 |
| 2025-05-09 | 108.00 | 109.00 | 98.000 | 101.00 | 100.57 | 49,966,000 |
| 2025-05-08 | 107.00 | 113.00 | 103.00 | 107.00 | 106.54 | 110,742,500 |
| 2025-05-07 | 112.00 | 122.00 | 98.000 | 106.00 | 105.55 | 233,843,600 |
| 2025-05-06 | 95.000 | 117.00 | 86.000 | 113.00 | 112.52 | 527,495,200 |
| 2025-05-05 | 72.000 | 92.000 | 72.000 | 92.000 | 91.606 | 252,201,400 |
| 2025-05-02 | 67.000 | 73.000 | 67.000 | 71.000 | 70.696 | 31,012,800 |
| 2025-04-30 | 69.000 | 71.000 | 65.000 | 66.000 | 65.717 | 20,091,800 |
| 2025-04-29 | 70.000 | 76.000 | 67.000 | 69.000 | 68.704 | 88,381,100 |
| 2025-04-28 | 55.000 | 70.000 | 55.000 | 67.000 | 66.713 | 122,611,400 |
| 2025-04-25 | 58.000 | 60.000 | 54.000 | 55.000 | 54.764 | 21,430,700 |
| 2025-04-24 | 50.000 | 63.000 | 50.000 | 57.000 | 56.756 | 75,856,200 |
| 2025-04-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.786 | 7,831,200 |
| 2025-04-22 | 50.000 | 52.000 | 50.000 | 50.000 | 49.786 | 35,281,400 |
| 2025-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 531,100 |
| 2025-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 5,000 |
| 2025-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 152,200 |
| 2025-04-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 991,500 |
| 2025-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 532,700 |
| 2025-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,520,100 |
| 2025-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 464,300 |
| 2025-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,143,500 |
| 2025-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 24,900 |
| 2025-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 19,200 |
| 2025-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 31,900 |
| 2025-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 223,800 |
| 2025-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 8,500 |
| 2025-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 140,700 |
| 2025-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 377,800 |
| 2025-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 5,900 |
| 2025-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 4,000 |
| 2025-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 23,800 |
| 2025-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 4,200 |
| 2025-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 2,200 |
| 2025-03-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 43,500 |
| 2025-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 15,700 |
| 2025-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 14,100 |
| 2025-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 14,900 |
| 2025-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 47,000 |
| 2025-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 15,300 |
| 2025-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 15,400 |
| 2025-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 8,600 |
| 2025-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 20,500 |
| 2025-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 17,000 |
| 2025-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 59,900 |
| 2025-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 142,800 |
| 2025-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 60,100 |
| 2025-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 369,200 |
| 2025-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 130,400 |
| 2025-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 779,700 |
| 2025-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 41,600 |
| 2025-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 63,600 |
| 2025-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 175,200 |
| 2025-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 14,700 |
| 2025-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 48,600 |
| 2025-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 143,400 |
| 2025-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 66,100 |
| 2025-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 129,400 |
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.