PT Xolare RCR Energy TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 12,399,100 |
| 2026-05-07 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 6,610,600 |
| 2026-05-06 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | 10,992,800 |
| 2026-05-05 | 126.00 | 133.00 | 126.00 | 129.00 | 129.00 | 28,003,700 |
| 2026-05-04 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 11,338,300 |
| 2026-05-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-04-30 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 35,122,400 |
| 2026-04-29 | 123.00 | 148.00 | 123.00 | 125.00 | 125.00 | 313,496,400 |
| 2026-04-28 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 7,936,400 |
| 2026-04-27 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2,742,700 |
| 2026-04-24 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 8,554,200 |
← NewerPage 3 of 3 · 131 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.