PT Xolare RCR Energy TBK (IDX:SOLA)
Indonesia · Delayed Price · Currency is IDR 92.00
-1.00 (-1.08%)
Aug 21, 2026, 4:12 PM WIB
PT Xolare RCR Energy TBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,313,900 |
| 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 |
| Jul 22, 2026 | 107.00 | 113.00 | 104.00 | 108.00 | 108.00 | 0.93% | 8,977,800 |
| Jul 21, 2026 | 109.00 | 109.00 | 104.00 | 107.00 | 107.00 | - | 5,752,000 |
| Jul 20, 2026 | 107.00 | 119.00 | 106.00 | 107.00 | 107.00 | 0.94% | 37,895,000 |
| Jul 17, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,722,100 |
| Jul 16, 2026 | 103.00 | 108.00 | 102.00 | 108.00 | 108.00 | 4.85% | 7,168,300 |
| Jul 15, 2026 | 103.00 | 108.00 | 100.00 | 103.00 | 103.00 | - | 4,933,100 |
| Jul 14, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 2,729,700 |
| Jul 13, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 0.99% | 1,310,200 |
| Jul 10, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 259,700 |
| Jul 9, 2026 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 1,457,200 |
| Jul 8, 2026 | 104.00 | 105.00 | 98.00 | 100.00 | 100.00 | -3.85% | 971,400 |
| Jul 7, 2026 | 99.00 | 105.00 | 99.00 | 104.00 | 104.00 | 5.05% | 1,114,100 |
| Jul 6, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 721,800 |
| Jul 3, 2026 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 1,346,900 |
| Jul 2, 2026 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 784,400 |
| Jul 1, 2026 | 102.00 | 102.00 | 93.00 | 99.00 | 99.00 | -1.98% | 1,942,600 |
| Jun 30, 2026 | 100.00 | 107.00 | 98.00 | 101.00 | 101.00 | 1.00% | 4,213,600 |
| Jun 29, 2026 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | -0.99% | 701,200 |
| Jun 26, 2026 | 104.00 | 108.00 | 98.00 | 101.00 | 101.00 | -2.88% | 1,382,000 |
| Jun 25, 2026 | 96.00 | 106.00 | 96.00 | 104.00 | 104.00 | 1.96% | 1,542,800 |
| Jun 24, 2026 | 104.00 | 110.00 | 101.00 | 102.00 | 102.00 | -1.92% | 5,763,000 |
| Jun 23, 2026 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 0.97% | 2,716,600 |
| Jun 22, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 1,149,200 |
| Jun 19, 2026 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | - | 3,257,200 |
| Jun 18, 2026 | 100.00 | 103.00 | 99.00 | 103.00 | 103.00 | - | 1,272,400 |
| Jun 17, 2026 | 106.00 | 110.00 | 100.00 | 103.00 | 103.00 | -1.90% | 5,959,600 |
| Jun 15, 2026 | 92.00 | 106.00 | 92.00 | 105.00 | 105.00 | 15.38% | 11,357,000 |
| Jun 12, 2026 | 89.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2.25% | 2,333,100 |
| Jun 11, 2026 | 90.00 | 96.00 | 84.00 | 89.00 | 89.00 | -1.11% | 3,809,500 |