PT Xolare RCR Energy TBK (IDX:SOLA)
Indonesia · Delayed Price · Currency is IDR 73.00
-1.00 (-1.35%)
Oct 23, 2026, 4:09 PM WIB
PT Xolare RCR Energy TBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | -1.35% | 12,415,000 |
| Oct 22, 2026 | 79.00 | 86.00 | 74.00 | 74.00 | 74.00 | -6.33% | 102,619,300 |
| Oct 21, 2026 | 60.00 | 79.00 | 60.00 | 79.00 | 79.00 | 33.90% | 91,289,200 |
| Oct 20, 2026 | 54.00 | 60.00 | 54.00 | 59.00 | 59.00 | 1.72% | 5,822,500 |
| Oct 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -6.45% | 820,700 |
| Oct 16, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -13.89% | 4,675,200 |
| Oct 15, 2026 | 73.00 | 73.00 | 68.00 | 72.00 | 72.00 | -1.37% | 6,152,600 |
| Oct 14, 2026 | 75.00 | 81.00 | 71.00 | 73.00 | 73.00 | -2.67% | 9,586,900 |
| Oct 13, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | 1.35% | 1,002,000 |
| Oct 12, 2026 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | -6.33% | 1,357,700 |
| Oct 9, 2026 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | - | 816,800 |
| Oct 8, 2026 | 84.00 | 84.00 | 77.00 | 79.00 | 79.00 | -1.25% | 5,763,200 |
| Oct 7, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 3.90% | 3,842,800 |
| Oct 6, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 4.05% | 2,027,700 |
| Oct 5, 2026 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | 2.78% | 1,482,000 |
| 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 |