PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 51.000 | 54.000 | 50.000 | 50.000 | 49.786 | 17,032,500 |
| 2024-11-01 | 50.000 | 52.000 | 50.000 | 51.000 | 50.781 | 32,023,700 |
| 2024-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 5,362,300 |
| 2024-10-30 | 55.000 | 55.000 | 50.000 | 50.000 | 49.786 | 135,900 |
| 2024-10-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 170,000 |
| 2024-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 39,100 |
| 2024-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 37,900 |
| 2024-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 348,800 |
| 2024-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 344,700 |
| 2024-10-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 242,000 |
| 2024-10-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 283,800 |
| 2024-10-18 | 52.000 | 52.000 | 50.000 | 50.000 | 49.786 | 442,700 |
| 2024-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 34,900 |
| 2024-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 189,600 |
| 2024-10-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 24,600 |
| 2024-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 187,200 |
| 2024-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 286,900 |
| 2024-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 272,400 |
| 2024-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 2,197,000 |
| 2024-10-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 334,800 |
| 2024-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 233,700 |
| 2024-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 507,500 |
| 2024-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,586,900 |
| 2024-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 444,100 |
| 2024-10-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 2,090,000 |
| 2024-09-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 86,100 |
| 2024-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 3,436,000 |
| 2024-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 236,700 |
| 2024-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 2,071,000 |
| 2024-09-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 143,200 |
| 2024-09-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 263,600 |
| 2024-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,319,200 |
| 2024-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 384,100 |
| 2024-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 227,000 |
| 2024-09-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 73,600 |
| 2024-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,015,400 |
| 2024-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,250,000 |
| 2024-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 51,100 |
| 2024-09-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 268,800 |
| 2024-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,189,900 |
| 2024-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 212,100 |
| 2024-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 359,300 |
| 2024-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 715,400 |
| 2024-09-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 3,189,500 |
| 2024-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 338,200 |
| 2024-08-30 | 52.000 | 52.000 | 50.000 | 50.000 | 49.786 | 376,900 |
| 2024-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 421,100 |
| 2024-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 403,500 |
| 2024-08-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 2,927,900 |
| 2024-08-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 648,500 |
| 2024-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 341,800 |
| 2024-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 1,615,900 |
| 2024-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 636,700 |
| 2024-08-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 500,700 |
| 2024-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 238,900 |
| 2024-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 662,000 |
| 2024-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 626,200 |
| 2024-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.786 | 962,600 |
| 2024-08-13 | 51.000 | 51.000 | 50.000 | 50.000 | 49.786 | 2,234,200 |
| 2024-08-12 | 50.000 | 51.000 | 50.000 | 50.000 | 49.786 | 7,380,700 |
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.