PT Xolare Rcr Energy Tbk(ID:SOLA)
Rp59.00+1.00 (+1.72%)
ID:SOLA
PT Xolare Rcr Energy Tbk historical prices
Rp59.00
At close:+1.00 (+1.72%)
PT Xolare Rcr Energy Tbk (SOLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | +1.72% | 3,244,900 | 0.30 |
| Nov 10, 2026 | 55.00 | 69.00 | 55.00 | 58.00 | 58.00 | +3.57% | 26,448,900 | 2.55 |
| Nov 09, 2026 | 57.00 | 60.00 | 54.00 | 56.00 | 56.00 | 0.00% | 5,373,500 | 0.52 |
| Nov 06, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -6.67% | 4,999,300 | 0.48 |
| Nov 05, 2026 | 56.00 | 62.00 | 55.00 | 60.00 | 60.00 | +9.09% | 1,523,900 | 0.14 |
| Nov 04, 2026 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 5,604,200 | 0.51 |
| Nov 03, 2026 | 61.00 | 64.00 | 56.00 | 56.00 | 56.00 | -6.67% | 5,052,300 | 0.37 |
| Nov 02, 2026 | 60.00 | 63.00 | 58.00 | 60.00 | 60.00 | 0.00% | 1,530,000 | 0.11 |
| Oct 30, 2026 | 63.00 | 67.00 | 59.00 | 60.00 | 60.00 | -4.76% | 5,898,600 | 0.42 |
| Oct 29, 2026 | 67.00 | 68.00 | 63.00 | 63.00 | 63.00 | -5.97% | 4,870,100 | 0.34 |
| Oct 28, 2026 | 68.00 | 68.00 | 64.00 | 67.00 | 67.00 | -1.47% | 5,711,900 | 0.40 |
| Oct 27, 2026 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | -4.23% | 10,506,600 | 0.73 |
| Oct 26, 2026 | 74.00 | 82.00 | 70.00 | 71.00 | 71.00 | -2.74% | 53,865,400 | 3.95 |
| Oct 23, 2026 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | -1.35% | 12,390,000 | 0.92 |
| Oct 22, 2026 | 79.00 | 86.00 | 74.00 | 74.00 | 74.00 | -6.33% | 102,619,300 | 8.66 |
| Oct 21, 2026 | 60.00 | 79.00 | 60.00 | 79.00 | 79.00 | +33.90% | 91,291,000 | 8.76 |
| Oct 20, 2026 | 54.00 | 60.00 | 54.00 | 59.00 | 59.00 | +1.72% | 5,823,300 | 0.56 |
| Oct 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -6.45% | 820,700 | 0.08 |
| Oct 16, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -13.89% | 4,675,200 | 0.44 |
| Oct 15, 2026 | 73.00 | 73.00 | 68.00 | 72.00 | 72.00 | -1.37% | 6,152,600 | 0.56 |
| Oct 14, 2026 | 75.00 | 81.00 | 71.00 | 73.00 | 73.00 | -2.67% | 9,586,900 | 0.88 |
| Oct 13, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | +1.35% | 1,002,000 | 0.09 |
| Oct 12, 2026 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | -6.33% | 1,357,700 | 0.12 |
| Oct 09, 2026 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | 0.00% | 816,900 | 0.07 |
| Oct 08, 2026 | 84.00 | 84.00 | 77.00 | 79.00 | 79.00 | -1.25% | 5,763,200 | 0.52 |
| Oct 07, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | +3.90% | 3,842,800 | 0.35 |
| Oct 06, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | +4.05% | 2,027,700 | 0.18 |
| Oct 05, 2026 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | +2.78% | 1,482,000 | 0.14 |
| Oct 02, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 965,400 | 0.09 |
| Oct 01, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | +1.39% | 1,376,300 | 0.13 |
| Sep 30, 2026 | 74.00 | 77.00 | 71.00 | 72.00 | 72.00 | -1.37% | 2,385,400 | 0.22 |
| Sep 29, 2026 | 70.00 | 82.00 | 68.00 | 73.00 | 73.00 | +4.29% | 15,440,000 | 1.44 |
| Sep 28, 2026 | 72.00 | 79.00 | 65.00 | 70.00 | 70.00 | -4.11% | 6,874,600 | 0.65 |
| Sep 25, 2026 | 84.00 | 84.00 | 72.00 | 73.00 | 73.00 | -13.10% | 11,318,300 | 1.08 |
| Sep 24, 2026 | 85.00 | 88.00 | 83.00 | 84.00 | 84.00 | -1.18% | 6,762,000 | 0.65 |
| Sep 23, 2026 | 85.00 | 86.00 | 81.00 | 85.00 | 85.00 | +1.19% | 4,102,799 | 0.40 |
| Sep 22, 2026 | 88.00 | 89.00 | 84.00 | 84.00 | 84.00 | -5.62% | 7,824,300 | 0.76 |
| Sep 21, 2026 | 88.00 | 89.00 | 85.00 | 89.00 | 89.00 | 0.00% | 3,479,700 | 0.34 |
| Sep 18, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 4,842,100 | 0.47 |
| Sep 17, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | +1.12% | 6,055,700 | 0.59 |
| Sep 16, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2,388,800 | 0.23 |
| Sep 15, 2026 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | +1.12% | 2,729,100 | 0.27 |
| Sep 14, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 4,694,300 | 0.46 |
| Sep 11, 2026 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 5,232,200 | 0.52 |
| Sep 10, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 0.00% | 3,929,500 | 0.38 |
| Sep 09, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 0.00% | 4,604,000 | 0.45 |
| Sep 08, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | +1.09% | 6,730,200 | 0.66 |
| Sep 07, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 6,629,400 | 0.66 |
| Sep 04, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 4,049,000 | 0.40 |
| Sep 03, 2026 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | +1.08% | 32,406,700 | 3.33 |
