PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 102.00 | 102.00 | 95.000 | 96.000 | 96.000 | 19,327,700 |
| 2026-07-30 | 99.000 | 103.00 | 95.000 | 102.00 | 102.00 | 10,950,600 |
| 2026-07-29 | 108.00 | 109.00 | 103.00 | 104.00 | 104.00 | 2,283,400 |
| 2026-07-28 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 2,199,800 |
| 2026-07-27 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 888,200 |
| 2026-07-24 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,556,200 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-30 | 0.6000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.