PT Xolare RCR Energy TBK (IDX:SOLA)
Indonesia · Delayed Price · Currency is IDR 72.00
-1.00 (-1.37%)
Oct 2, 2026, 4:00 PM WIB
PT Xolare RCR Energy TBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 965,400 |
| Oct 1, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,376,300 |
| Sep 30, 2026 | 74.00 | 77.00 | 71.00 | 72.00 | 72.00 | -1.37% | 2,385,400 |
| Sep 29, 2026 | 70.00 | 82.00 | 68.00 | 73.00 | 73.00 | 4.29% | 15,440,000 |
| Sep 28, 2026 | 72.00 | 79.00 | 65.00 | 70.00 | 70.00 | -4.11% | 6,874,600 |
| Sep 25, 2026 | 84.00 | 84.00 | 72.00 | 73.00 | 73.00 | -13.10% | 11,318,300 |
| Sep 24, 2026 | 85.00 | 88.00 | 83.00 | 84.00 | 84.00 | -1.18% | 6,762,000 |
| Sep 23, 2026 | 85.00 | 86.00 | 81.00 | 85.00 | 85.00 | 1.19% | 4,102,800 |
| Sep 22, 2026 | 88.00 | 89.00 | 84.00 | 84.00 | 84.00 | -5.62% | 7,824,300 |
| Sep 21, 2026 | 88.00 | 89.00 | 85.00 | 89.00 | 89.00 | - | 3,479,700 |
| Sep 18, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 4,842,100 |
| Sep 17, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 6,055,700 |
| Sep 16, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2,388,800 |
| Sep 15, 2026 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 2,729,100 |
| Sep 14, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 4,694,300 |
| Sep 11, 2026 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 5,232,200 |
| Sep 10, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 3,929,500 |
| Sep 9, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 4,604,000 |
| Sep 8, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 1.09% | 6,730,200 |
| Sep 7, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 6,629,400 |
| Sep 4, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 4,049,000 |
| Sep 3, 2026 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1.08% | 32,406,700 |
| Sep 2, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 5,164,300 |
| Sep 1, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 4,473,400 |
| Aug 31, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.33% | 5,436,800 |
| Aug 28, 2026 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3,570,500 |
| Aug 27, 2026 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 1.11% | 4,911,900 |
| Aug 26, 2026 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 7,962,500 |
| Aug 24, 2026 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 1.09% | 14,325,600 |
| Aug 21, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 9,727,400 |
| Aug 20, 2026 | 101.00 | 103.00 | 91.00 | 93.00 | 93.00 | 3.33% | 56,230,600 |
| Aug 19, 2026 | 90.00 | 95.00 | 89.00 | 90.00 | 90.00 | - | 26,660,800 |
| Aug 18, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 3,948,300 |
| Aug 14, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 4,971,300 |
| Aug 13, 2026 | 92.00 | 92.00 | 87.00 | 90.00 | 90.00 | -2.17% | 7,500,400 |
| Aug 12, 2026 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 2.22% | 4,692,200 |
| Aug 11, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 8,665,300 |
| Aug 10, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 9,632,200 |
| Aug 7, 2026 | 98.00 | 99.00 | 92.00 | 93.00 | 93.00 | -3.13% | 28,980,000 |
| Aug 6, 2026 | 91.00 | 106.00 | 90.00 | 96.00 | 96.00 | 9.09% | 172,913,200 |
| Aug 5, 2026 | 92.00 | 92.00 | 87.00 | 88.00 | 88.00 | -4.35% | 25,000,000 |
| Aug 4, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 7,051,300 |
| Aug 3, 2026 | 96.00 | 97.00 | 89.00 | 92.00 | 92.00 | -4.17% | 19,424,200 |
| Jul 31, 2026 | 102.00 | 102.00 | 95.00 | 96.00 | 96.00 | -5.88% | 19,327,700 |
| Jul 30, 2026 | 99.00 | 103.00 | 95.00 | 102.00 | 102.00 | -1.92% | 10,950,600 |
| Jul 29, 2026 | 108.00 | 109.00 | 103.00 | 104.00 | 104.00 | -2.80% | 2,283,400 |
| Jul 28, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | - | 2,199,800 |
| Jul 27, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 888,200 |
| Jul 24, 2026 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 1,556,200 |
| Jul 23, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 4,301,200 |