PT Xolare RCR Energy TBK (IDX:SOLA)
Indonesia · Delayed Price · Currency is IDR 172.00
+2.00 (1.18%)
Aug 13, 2025, 3:49 PM WIB
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 170.00 | 186.00 | 166.00 | 173.00 | 173.00 | 1.76% | 299,176,400 |
| Aug 12, 2025 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | -2.86% | 100,067,300 |
| Aug 11, 2025 | 172.00 | 181.00 | 168.00 | 175.00 | 175.00 | 1.74% | 185,747,300 |
| Aug 8, 2025 | 177.00 | 187.00 | 162.00 | 172.00 | 172.00 | -2.82% | 341,834,200 |
| Aug 7, 2025 | 196.00 | 206.00 | 171.00 | 177.00 | 177.00 | -5.35% | 656,913,200 |
| Aug 6, 2025 | 139.00 | 187.00 | 138.00 | 187.00 | 187.00 | 34.53% | 836,538,600 |
| Aug 5, 2025 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | -1.42% | 38,062,500 |
| Aug 4, 2025 | 141.00 | 143.00 | 137.00 | 141.00 | 141.00 | - | 73,181,100 |
| Aug 1, 2025 | 141.00 | 159.00 | 137.00 | 141.00 | 141.00 | - | 375,397,000 |
| Jul 31, 2025 | 138.00 | 142.00 | 136.00 | 141.00 | 141.00 | 1.44% | 96,382,400 |
| Jul 30, 2025 | 137.00 | 141.00 | 133.00 | 139.00 | 139.00 | 1.46% | 79,631,000 |
| Jul 29, 2025 | 152.00 | 162.00 | 134.00 | 137.00 | 137.00 | -9.87% | 331,718,400 |
| Jul 28, 2025 | 124.00 | 152.00 | 120.00 | 152.00 | 152.00 | 34.51% | 604,011,800 |
| Jul 25, 2025 | 109.00 | 113.00 | 106.00 | 113.00 | 113.00 | 3.67% | 26,070,500 |
| Jul 24, 2025 | 119.00 | 119.00 | 103.00 | 109.00 | 109.00 | -8.40% | 47,101,100 |
| Jul 23, 2025 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | -4.80% | 40,876,500 |
| Jul 22, 2025 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | -3.85% | 31,376,500 |
| Jul 21, 2025 | 128.00 | 133.00 | 122.00 | 130.00 | 130.00 | 1.56% | 81,412,700 |
| Jul 18, 2025 | 124.00 | 128.00 | 118.00 | 128.00 | 128.00 | 3.23% | 67,893,900 |
| Jul 17, 2025 | 120.00 | 124.00 | 116.00 | 124.00 | 124.00 | 3.33% | 33,416,000 |
| Jul 16, 2025 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | -0.83% | 16,662,900 |
| Jul 15, 2025 | 120.00 | 122.00 | 115.00 | 121.00 | 121.00 | 1.68% | 22,628,200 |
| Jul 14, 2025 | 122.00 | 126.00 | 119.00 | 119.00 | 119.00 | -1.65% | 22,139,000 |
| Jul 11, 2025 | 127.00 | 129.00 | 112.00 | 121.00 | 121.00 | -4.72% | 30,545,200 |
| Jul 10, 2025 | 133.00 | 134.00 | 124.00 | 127.00 | 127.00 | -4.51% | 27,929,100 |
| Jul 9, 2025 | 127.00 | 138.00 | 118.00 | 133.00 | 133.00 | -3.62% | 75,925,300 |
| Jul 8, 2025 | 156.00 | 159.00 | 138.00 | 138.00 | 138.00 | -14.81% | 64,035,000 |
| Jul 7, 2025 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 4.52% | 13,295,500 |
| Jul 4, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 6.90% | 12,466,700 |
| Jul 3, 2025 | 132.00 | 145.00 | 132.00 | 145.00 | 145.00 | 9.85% | 16,612,000 |
| Jul 2, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -3.65% | 7,455,200 |
| Jul 1, 2025 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 3,001,100 |
| Jun 30, 2025 | 154.00 | 154.00 | 140.00 | 140.00 | 140.00 | -9.68% | 5,476,300 |
| Jun 26, 2025 | 141.00 | 155.00 | 141.00 | 155.00 | 154.40 | - | 63,021,800 |
| Jun 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.40 | - | - |
| Jun 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.40 | - | - |
| Jun 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.40 | - | - |
| Jun 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.40 | - | - |
| Jun 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.40 | - | - |
| Jun 18, 2025 | 147.00 | 156.00 | 145.00 | 155.00 | 154.40 | 5.44% | 154,646,700 |
| Jun 17, 2025 | 144.00 | 153.00 | 144.00 | 147.00 | 146.43 | 2.08% | 106,276,800 |
| Jun 16, 2025 | 146.00 | 146.00 | 141.00 | 144.00 | 143.44 | -0.69% | 41,659,300 |
| Jun 13, 2025 | 140.00 | 149.00 | 138.00 | 145.00 | 144.44 | 4.32% | 93,781,900 |
| Jun 12, 2025 | 140.00 | 141.00 | 134.00 | 139.00 | 138.46 | - | 61,017,100 |
| Jun 11, 2025 | 136.00 | 142.00 | 132.00 | 139.00 | 138.46 | 2.21% | 82,822,300 |
| Jun 10, 2025 | 150.00 | 152.00 | 131.00 | 136.00 | 135.47 | -5.56% | 89,544,100 |
| Jun 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.44 | - | - |
| Jun 4, 2025 | 122.00 | 149.00 | 122.00 | 144.00 | 143.44 | 18.03% | 324,713,200 |
| Jun 3, 2025 | 120.00 | 122.00 | 116.00 | 122.00 | 121.53 | 1.67% | 93,279,000 |
| Jun 2, 2025 | 118.00 | 125.00 | 116.00 | 120.00 | 119.54 | 1.69% | 85,318,100 |