PT Xolare RCR Energy TBK (IDX:SOLA)
Indonesia · Delayed Price · Currency is IDR 138.00
-8.00 (-5.48%)
At close: Jan 23, 2026
PT Xolare RCR Energy TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 146.00 | 147.00 | 134.00 | 138.00 | - | -5.48% | 21,774,600 |
| Jan 22, 2026 | 151.00 | 152.00 | 143.00 | 146.00 | 146.00 | -2.01% | 26,066,200 |
| Jan 21, 2026 | 153.00 | 155.00 | 145.00 | 149.00 | 149.00 | -1.97% | 37,414,800 |
| Jan 20, 2026 | 151.00 | 158.00 | 147.00 | 152.00 | 152.00 | 0.66% | 93,518,600 |
| Jan 19, 2026 | 145.00 | 152.00 | 142.00 | 151.00 | 151.00 | 4.86% | 73,770,000 |
| Jan 15, 2026 | 156.00 | 160.00 | 140.00 | 144.00 | 144.00 | -5.88% | 119,543,400 |
| Jan 14, 2026 | 181.00 | 185.00 | 150.00 | 153.00 | 153.00 | -12.57% | 489,443,400 |
| Jan 13, 2026 | 132.00 | 175.00 | 132.00 | 175.00 | 175.00 | 34.62% | 791,651,000 |
| Jan 12, 2026 | 128.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1.56% | 18,178,300 |
| Jan 9, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 1.59% | 8,659,000 |
| Jan 8, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 3,917,500 |
| Jan 7, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 5,921,800 |
| Jan 6, 2026 | 128.00 | 132.00 | 127.00 | 128.00 | 128.00 | - | 13,162,000 |
| Jan 5, 2026 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 11,351,900 |
| Jan 2, 2026 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 1.61% | 7,348,500 |
| Dec 30, 2025 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3.33% | 7,965,600 |
| Dec 29, 2025 | 119.00 | 125.00 | 117.00 | 120.00 | 120.00 | 0.84% | 6,827,000 |
| Dec 24, 2025 | 117.00 | 126.00 | 117.00 | 119.00 | 119.00 | 2.59% | 8,067,000 |
| Dec 23, 2025 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | -0.85% | 3,342,600 |
| Dec 22, 2025 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 4,260,200 |
| Dec 19, 2025 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | -1.67% | 6,447,500 |
| Dec 18, 2025 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 5,387,200 |
| Dec 17, 2025 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 4,763,900 |
| Dec 16, 2025 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 3,401,600 |
| Dec 15, 2025 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 6,711,000 |
| Dec 12, 2025 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -3.17% | 9,445,200 |
| Dec 11, 2025 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 8,854,000 |
| Dec 10, 2025 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | -2.31% | 8,844,800 |
| Dec 9, 2025 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 12,523,700 |
| Dec 8, 2025 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | 4.84% | 13,264,800 |
| Dec 5, 2025 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 4,721,900 |
| Dec 4, 2025 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | -0.79% | 10,753,200 |
| Dec 3, 2025 | 122.00 | 132.00 | 121.00 | 127.00 | 127.00 | 4.10% | 38,172,400 |
| Dec 2, 2025 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 1.67% | 10,768,300 |
| Dec 1, 2025 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | -5.51% | 17,734,700 |
| Nov 28, 2025 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | -0.78% | 9,632,000 |
| Nov 27, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 5,632,100 |
| Nov 26, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 4,963,000 |
| Nov 25, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 6,775,300 |
| Nov 24, 2025 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | - | 10,102,100 |
| Nov 21, 2025 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 2.33% | 7,672,000 |
| Nov 20, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 3,063,600 |
| Nov 19, 2025 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 3,937,000 |
| Nov 18, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 6,007,600 |
| Nov 17, 2025 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -0.77% | 3,465,900 |
| Nov 14, 2025 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 9,016,900 |
| Nov 13, 2025 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 8,183,400 |
| Nov 12, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -0.75% | 6,705,600 |
| Nov 11, 2025 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 4,848,000 |
| Nov 10, 2025 | 132.00 | 136.00 | 131.00 | 134.00 | 134.00 | 1.52% | 6,724,800 |