PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 68,300 |
| 2025-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 81,200 |
| 2025-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 24,900 |
| 2025-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 320,700 |
| 2025-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 165,700 |
| 2025-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 800,600 |
| 2025-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 539,500 |
| 2025-01-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.786 | 6,014,000 |
| 2025-01-22 | 50.000 | 51.000 | 50.000 | 50.000 | 49.786 | 8,158,100 |
| 2025-01-21 | 50.000 | 53.000 | 50.000 | 50.000 | 49.786 | 45,051,400 |
| 2025-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,337,500 |
| 2025-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 49,700 |
| 2025-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 25,300 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 20,300 |
| 2025-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 8,100 |
| 2025-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 329,900 |
| 2025-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 39,400 |
| 2025-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 4,100 |
| 2025-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 217,400 |
| 2025-01-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 11,900 |
| 2025-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 265,400 |
| 2025-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 79,900 |
| 2025-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 26,600 |
| 2024-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 9,100 |
| 2024-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 38,500 |
| 2024-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 47,100 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 19,400 |
| 2024-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 15,800 |
| 2024-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 41,600 |
| 2024-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 35,000 |
| 2024-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,400 |
| 2024-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 6,800 |
| 2024-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 22,400 |
| 2024-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 98,800 |
| 2024-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 49,600 |
| 2024-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 101,600 |
| 2024-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 38,900 |
| 2024-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 29,900 |
| 2024-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 114,800 |
| 2024-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 25,900 |
| 2024-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 7,700 |
| 2024-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 139,800 |
| 2024-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 30,500 |
| 2024-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 39,900 |
| 2024-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 43,900 |
| 2024-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 38,900 |
| 2024-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 25,300 |
| 2024-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 25,600 |
| 2024-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 87,200 |
| 2024-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 24,900 |
| 2024-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 500 |
| 2024-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 50,200 |
| 2024-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 63,100 |
| 2024-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 28,300 |
| 2024-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 604,700 |
| 2024-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 212,000 |
| 2024-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 532,700 |
| 2024-11-07 | 50.000 | 51.000 | 50.000 | 50.000 | 49.786 | 1,463,000 |
| 2024-11-06 | 50.000 | 51.000 | 50.000 | 50.000 | 49.786 | 2,762,400 |
| 2024-11-05 | 51.000 | 54.000 | 50.000 | 50.000 | 49.786 | 9,670,500 |
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.