PT Xolare RCR Energy TBK (IDX:SOLA)
Indonesia
· Delayed Price · Currency is IDR 128.00
+6.00 (4.92%)
Apr 29, 2026, 2:15 PM WIB
PT Xolare RCR Energy TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.00 | 125.00 | 120.00 | 121.00 | - | -1.63% | 3,603,700 |
| 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% | 7,613,200 |
| 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 |
| Mar 4, 2026 | 130.00 | 132.00 | 121.00 | 123.00 | 123.00 | -5.38% | 12,911,300 |
| Mar 3, 2026 | 122.00 | 132.00 | 122.00 | 130.00 | 130.00 | 7.44% | 10,683,000 |
| Mar 2, 2026 | 125.00 | 129.00 | 121.00 | 121.00 | 121.00 | -6.92% | 20,657,100 |
| Feb 27, 2026 | 127.00 | 132.00 | 124.00 | 130.00 | 130.00 | -0.76% | 11,260,900 |
| Feb 26, 2026 | 138.00 | 139.00 | 127.00 | 131.00 | 131.00 | -5.07% | 31,110,200 |
| Feb 25, 2026 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | 0.73% | 15,128,000 |
| Feb 24, 2026 | 148.00 | 149.00 | 135.00 | 137.00 | 137.00 | -6.80% | 57,945,200 |
| Feb 23, 2026 | 150.00 | 166.00 | 145.00 | 147.00 | 147.00 | 5.00% | 234,090,400 |
| Feb 20, 2026 | 140.00 | 151.00 | 138.00 | 140.00 | 140.00 | - | 58,347,600 |
| Feb 19, 2026 | 136.00 | 148.00 | 136.00 | 140.00 | 140.00 | 2.94% | 41,318,200 |
| Feb 18, 2026 | 133.00 | 137.00 | 131.00 | 136.00 | 136.00 | 2.26% | 12,701,100 |
| Feb 13, 2026 | 136.00 | 137.00 | 131.00 | 133.00 | 133.00 | -2.21% | 9,623,600 |
| Feb 12, 2026 | 132.00 | 143.00 | 129.00 | 136.00 | 136.00 | 4.62% | 56,354,900 |
| Feb 11, 2026 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 2.36% | 11,008,700 |
| Feb 10, 2026 | 124.00 | 131.00 | 124.00 | 127.00 | 127.00 | 2.42% | 9,238,800 |
| Feb 9, 2026 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | - | 6,933,200 |
| Feb 6, 2026 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | -3.13% | 9,983,600 |
| Feb 5, 2026 | 136.00 | 139.00 | 127.00 | 128.00 | 128.00 | -5.88% | 30,081,700 |
| Feb 4, 2026 | 126.00 | 157.00 | 124.00 | 136.00 | 136.00 | 8.80% | 220,610,700 |
| Feb 3, 2026 | 120.00 | 126.00 | 118.00 | 125.00 | 125.00 | 5.04% | 6,673,200 |
| Feb 2, 2026 | 130.00 | 130.00 | 116.00 | 119.00 | 119.00 | -8.46% | 8,787,100 |
| Jan 30, 2026 | 125.00 | 131.00 | 120.00 | 130.00 | 130.00 | 4.84% | 7,842,400 |
| Jan 29, 2026 | 125.00 | 130.00 | 107.00 | 124.00 | 124.00 | -0.80% | 17,968,300 |
| Jan 28, 2026 | 134.00 | 135.00 | 122.00 | 125.00 | 125.00 | -9.42% | 28,651,800 |
| Jan 27, 2026 | 145.00 | 147.00 | 138.00 | 138.00 | 138.00 | -4.83% | 10,389,500 |
| Jan 26, 2026 | 143.00 | 152.00 | 139.00 | 145.00 | 145.00 | 5.07% | 45,426,900 |
| Jan 23, 2026 | 146.00 | 147.00 | 134.00 | 138.00 | 138.00 | -5.48% | 24,514,100 |
| Jan 22, 2026 | 151.00 | 152.00 | 143.00 | 146.00 | 146.00 | -2.01% | 26,066,200 |
| Jan 21, 2026 | 153.00 | 155.00 | 145.00 | 149.00 | 149.00 | -1.97% | 37,414,800 |
| Jan 20, 2026 | 151.00 | 158.00 | 147.00 | 152.00 | 152.00 | 0.66% | 93,518,600 |
| Jan 19, 2026 | 145.00 | 152.00 | 142.00 | 151.00 | 151.00 | 4.86% | 73,770,000 |
| Jan 15, 2026 | 156.00 | 160.00 | 140.00 | 144.00 | 144.00 | -5.88% | 119,543,400 |
| Jan 14, 2026 | 181.00 | 185.00 | 150.00 | 153.00 | 153.00 | -12.57% | 489,443,400 |
| Jan 13, 2026 | 132.00 | 175.00 | 132.00 | 175.00 | 175.00 | 34.62% | 791,651,000 |
| Jan 12, 2026 | 128.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1.56% | 18,178,300 |
| Jan 9, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 1.59% | 8,659,000 |
| Jan 8, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 3,917,500 |
| Jan 7, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 5,921,800 |
| Jan 6, 2026 | 128.00 | 132.00 | 127.00 | 128.00 | 128.00 | - | 13,162,000 |
| Jan 5, 2026 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 11,351,900 |
| Jan 2, 2026 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 1.61% | 7,348,500 |
| Dec 30, 2025 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3.33% | 7,965,600 |
| Dec 29, 2025 | 119.00 | 125.00 | 117.00 | 120.00 | 120.00 | 0.84% | 6,827,000 |
| Dec 24, 2025 | 117.00 | 126.00 | 117.00 | 119.00 | 119.00 | 2.59% | 8,067,000 |
| Dec 23, 2025 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | -0.85% | 3,342,600 |
| Dec 22, 2025 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 4,260,200 |
| Dec 19, 2025 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | -1.67% | 6,447,500 |
| Dec 18, 2025 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 5,387,200 |
| Dec 17, 2025 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 4,763,900 |
| Dec 16, 2025 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 3,401,600 |
| Dec 15, 2025 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 6,711,000 |
| Dec 12, 2025 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -3.17% | 9,445,200 |
| Dec 11, 2025 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 8,854,000 |
| Dec 10, 2025 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | -2.31% | 8,844,800 |
| Dec 9, 2025 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 12,523,700 |
| Dec 8, 2025 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | 4.84% | 13,264,800 |
| Dec 5, 2025 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 4,721,900 |
| Dec 4, 2025 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | -0.79% | 10,753,200 |
| Dec 3, 2025 | 122.00 | 132.00 | 121.00 | 127.00 | 127.00 | 4.10% | 38,172,400 |
| Dec 2, 2025 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 1.67% | 10,768,300 |
| Dec 1, 2025 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | -5.51% | 17,734,700 |
| Nov 28, 2025 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | -0.78% | 9,632,000 |
| Nov 27, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 5,632,100 |
| Nov 26, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 4,963,000 |
| Nov 25, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -1.52% | 6,775,300 |
| Nov 24, 2025 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | - | 10,102,100 |
| Nov 21, 2025 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 2.33% | 7,672,000 |