PT Xolare RCR Energy TBK (IDX:SOLA)
Indonesia · Delayed Price · Currency is IDR 114.00
0.00 (0.00%)
May 26, 2026, 4:09 PM WIB
PT Xolare RCR Energy TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | - | 2,588,500 |
| May 25, 2026 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2.70% | 3,728,000 |
| May 22, 2026 | 110.00 | 111.00 | 101.00 | 111.00 | 111.00 | 0.91% | 4,706,900 |
| May 21, 2026 | 117.00 | 118.00 | 106.00 | 110.00 | 110.00 | -5.98% | 8,637,900 |
| May 20, 2026 | 120.00 | 121.00 | 115.00 | 117.00 | 117.00 | -0.85% | 8,336,400 |
| May 19, 2026 | 122.00 | 123.00 | 117.00 | 118.00 | 118.00 | -3.28% | 6,674,800 |
| May 18, 2026 | 125.00 | 125.00 | 118.00 | 122.00 | 122.00 | -2.40% | 8,719,200 |
| May 13, 2026 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 0.81% | 4,022,000 |
| May 12, 2026 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | -0.80% | 8,695,800 |
| May 11, 2026 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | - | 7,563,900 |
| May 8, 2026 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | -2.34% | 12,399,100 |
| May 7, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | 6,610,600 |
| May 6, 2026 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | - | 10,992,800 |
| May 5, 2026 | 126.00 | 133.00 | 126.00 | 129.00 | 129.00 | 2.38% | 28,003,700 |
| May 4, 2026 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 11,338,300 |
| Apr 30, 2026 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 35,122,400 |
| Apr 29, 2026 | 123.00 | 148.00 | 123.00 | 125.00 | 125.00 | 2.46% | 313,496,400 |
| Apr 28, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 7,936,400 |
| Apr 27, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2.50% | 2,742,700 |
| Apr 24, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.00% | 8,554,200 |
| Apr 23, 2026 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | -2.34% | 7,613,400 |
| Apr 22, 2026 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 10,053,200 |
| Apr 21, 2026 | 125.00 | 128.00 | 120.00 | 128.00 | 128.00 | 2.40% | 19,365,000 |
| Apr 20, 2026 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | -0.79% | 6,326,900 |
| Apr 17, 2026 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | -3.82% | 14,859,200 |
| Apr 16, 2026 | 135.00 | 135.00 | 128.00 | 131.00 | 131.00 | -0.76% | 25,499,300 |
| Apr 15, 2026 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 3.13% | 20,606,600 |
| Apr 14, 2026 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | - | 18,124,800 |
| Apr 13, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | - | 7,304,300 |
| Apr 10, 2026 | 125.00 | 130.00 | 124.00 | 128.00 | 128.00 | 3.23% | 11,357,600 |
| Apr 9, 2026 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 3,761,800 |
| Apr 8, 2026 | 121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 3.31% | 12,076,200 |
| Apr 7, 2026 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 0.83% | 4,942,800 |
| Apr 6, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 6,689,000 |
| Apr 2, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 3,948,000 |
| Apr 1, 2026 | 124.00 | 129.00 | 122.00 | 123.00 | 123.00 | 0.82% | 9,890,200 |
| Mar 31, 2026 | 140.00 | 140.00 | 119.00 | 122.00 | 122.00 | -8.27% | 54,060,400 |
| Mar 30, 2026 | 129.00 | 142.00 | 124.00 | 133.00 | 133.00 | 3.91% | 99,001,200 |
| Mar 27, 2026 | 120.00 | 133.00 | 120.00 | 128.00 | 128.00 | 6.67% | 37,115,400 |
| Mar 26, 2026 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 3,325,200 |
| Mar 25, 2026 | 117.00 | 125.00 | 115.00 | 123.00 | 123.00 | 5.13% | 5,601,300 |
| Mar 17, 2026 | 119.00 | 123.00 | 116.00 | 117.00 | 117.00 | -2.50% | 5,243,800 |
| Mar 16, 2026 | 115.00 | 122.00 | 112.00 | 120.00 | 120.00 | 4.35% | 8,336,000 |
| Mar 13, 2026 | 119.00 | 125.00 | 111.00 | 115.00 | 115.00 | -3.36% | 23,868,000 |
| Mar 12, 2026 | 117.00 | 130.00 | 113.00 | 119.00 | 119.00 | 2.59% | 23,433,900 |
| Mar 11, 2026 | 119.00 | 125.00 | 116.00 | 116.00 | 116.00 | -2.52% | 13,503,600 |
| Mar 10, 2026 | 117.00 | 121.00 | 111.00 | 119.00 | 119.00 | 2.59% | 13,193,800 |
| Mar 9, 2026 | 122.00 | 122.00 | 108.00 | 116.00 | 116.00 | -4.92% | 13,872,200 |
| Mar 6, 2026 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -3.17% | 5,475,500 |
| Mar 5, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 2.44% | 3,090,400 |