PT Xolare Rcr Energy Tbk SOLA

IDX · Indonesia · Industrial Services

IDR 72.00-1.00 (-1.37%)

Market open· Oct 2, 2026, 7:46 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 71.00	-2.74%	IDR 73.00	IDR 75.00	IDR 71.00	623.40K
2026-10-01	IDR 73.00	+1.39%	IDR 73.00	IDR 75.00	IDR 71.00	1.38M
2026-09-30	IDR 72.00	-1.37%	IDR 74.00	IDR 77.00	IDR 71.00	2.39M
2026-09-29	IDR 73.00	+4.29%	IDR 70.00	IDR 82.00	IDR 68.00	15.44M
2026-09-28	IDR 70.00	-4.11%	IDR 72.00	IDR 79.00	IDR 65.00	6.87M
2026-09-25	IDR 73.00	-13.10%	IDR 84.00	IDR 84.00	IDR 72.00	11.32M
2026-09-24	IDR 84.00	-1.18%	IDR 85.00	IDR 88.00	IDR 83.00	6.76M
2026-09-23	IDR 85.00	+1.19%	IDR 85.00	IDR 86.00	IDR 81.00	4.10M
2026-09-22	IDR 84.00	-5.62%	IDR 88.00	IDR 89.00	IDR 84.00	7.82M
2026-09-21	IDR 89.00	0.00%	IDR 88.00	IDR 89.00	IDR 85.00	3.48M
2026-09-18	IDR 89.00	-1.11%	IDR 91.00	IDR 91.00	IDR 88.00	4.84M
2026-09-17	IDR 90.00	+1.12%	IDR 90.00	IDR 92.00	IDR 89.00	6.06M
2026-09-16	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 89.00	2.39M
2026-09-15	IDR 90.00	+1.12%	IDR 89.00	IDR 92.00	IDR 88.00	2.73M
2026-09-14	IDR 89.00	-2.20%	IDR 91.00	IDR 91.00	IDR 88.00	4.69M
2026-09-11	IDR 91.00	-2.15%	IDR 93.00	IDR 93.00	IDR 89.00	5.23M
2026-09-10	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 91.00	3.93M
2026-09-09	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 92.00	4.60M
2026-09-08	IDR 93.00	+1.09%	IDR 93.00	IDR 95.00	IDR 93.00	6.73M
2026-09-07	IDR 92.00	-1.08%	IDR 93.00	IDR 94.00	IDR 91.00	6.63M
2026-09-04	IDR 93.00	-1.06%	IDR 95.00	IDR 95.00	IDR 92.00	4.05M
2026-09-03	IDR 94.00	+1.08%	IDR 93.00	IDR 97.00	IDR 92.00	32.41M
2026-09-02	IDR 93.00	+1.09%	IDR 93.00	IDR 94.00	IDR 91.00	5.16M
2026-09-01	IDR 92.00	-1.08%	IDR 92.00	IDR 93.00	IDR 91.00	4.47M
2026-08-31	IDR 93.00	+3.33%	IDR 91.00	IDR 93.00	IDR 90.00	5.44M
2026-08-28	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 90.00	3.57M
2026-08-27	IDR 91.00	+1.11%	IDR 88.00	IDR 92.00	IDR 88.00	4.91M
2026-08-26	IDR 90.00	-3.23%	IDR 93.00	IDR 94.00	IDR 90.00	7.96M
2026-08-24	IDR 93.00	+1.09%	IDR 93.00	IDR 96.00	IDR 92.00	14.33M
2026-08-21	IDR 92.00	-1.08%	IDR 94.00	IDR 94.00	IDR 91.00	9.73M
2026-08-20	IDR 93.00	+3.33%	IDR 101.00	IDR 103.00	IDR 91.00	56.23M
2026-08-19	IDR 90.00	0.00%	IDR 90.00	IDR 95.00	IDR 89.00	26.66M
2026-08-18	IDR 90.00	+1.12%	IDR 89.00	IDR 91.00	IDR 88.00	3.95M
2026-08-14	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	4.97M
2026-08-13	IDR 90.00	-2.17%	IDR 92.00	IDR 92.00	IDR 87.00	7.50M
2026-08-12	IDR 92.00	+2.22%	IDR 90.00	IDR 92.00	IDR 89.00	4.69M
2026-08-11	IDR 90.00	-3.23%	IDR 94.00	IDR 94.00	IDR 90.00	8.67M
2026-08-10	IDR 93.00	0.00%	IDR 92.00	IDR 94.00	IDR 92.00	9.63M
2026-08-07	IDR 93.00	-3.13%	IDR 98.00	IDR 99.00	IDR 92.00	28.98M
2026-08-06	IDR 96.00	+9.09%	IDR 91.00	IDR 106.00	IDR 90.00	172.91M
2026-08-05	IDR 88.00	-4.35%	IDR 92.00	IDR 92.00	IDR 87.00	25.00M
2026-08-04	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 90.00	7.05M
2026-08-03	IDR 92.00	-4.17%	IDR 96.00	IDR 97.00	IDR 89.00	19.42M
2026-07-31	IDR 96.00	-5.88%	IDR 102.00	IDR 102.00	IDR 95.00	19.33M
2026-07-30	IDR 102.00	-1.92%	IDR 99.00	IDR 103.00	IDR 95.00	10.95M
2026-07-29	IDR 104.00	-2.80%	IDR 108.00	IDR 109.00	IDR 103.00	2.28M
2026-07-28	IDR 107.00	0.00%	IDR 110.00	IDR 110.00	IDR 105.00	2.20M
2026-07-27	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 105.00	888.20K
2026-07-24	IDR 107.00	-0.93%	IDR 108.00	IDR 108.00	IDR 105.00	1.56M
2026-07-23	IDR 108.00	0.00%	IDR 110.00	IDR 110.00	IDR 107.00	4.30M
2026-07-22	IDR 108.00	+0.93%	IDR 107.00	IDR 113.00	IDR 104.00	8.98M
2026-07-21	IDR 107.00	0.00%	IDR 109.00	IDR 109.00	IDR 104.00	5.75M
2026-07-20	IDR 107.00	+0.94%	IDR 107.00	IDR 119.00	IDR 106.00	37.90M
2026-07-17	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 105.00	1.72M
2026-07-16	IDR 108.00	+4.85%	IDR 103.00	IDR 108.00	IDR 102.00	7.17M
2026-07-15	IDR 103.00	0.00%	IDR 103.00	IDR 108.00	IDR 100.00	4.93M
2026-07-14	IDR 103.00	+0.98%	IDR 103.00	IDR 103.00	IDR 100.00	2.73M
2026-07-13	IDR 102.00	+0.99%	IDR 100.00	IDR 102.00	IDR 99.00	1.31M
2026-07-10	IDR 101.00	+1.00%	IDR 100.00	IDR 101.00	IDR 99.00	259.70K
2026-07-09	IDR 100.00	0.00%	IDR 99.00	IDR 102.00	IDR 99.00	1.46M
2026-07-08	IDR 100.00	-3.85%	IDR 104.00	IDR 105.00	IDR 98.00	971.40K
2026-07-07	IDR 104.00	+5.05%	IDR 99.00	IDR 105.00	IDR 99.00	1.11M
2026-07-06	IDR 99.00	-1.00%	IDR 100.00	IDR 101.00	IDR 99.00	721.80K
2026-07-03	IDR 100.00	+1.01%	IDR 100.00	IDR 103.00	IDR 98.00	1.35M
2026-07-02	IDR 99.00	0.00%	IDR 99.00	IDR 101.00	IDR 98.00	784.40K
2026-07-01	IDR 99.00	-1.98%	IDR 102.00	IDR 102.00	IDR 93.00	1.94M
2026-06-30	IDR 101.00	+1.00%	IDR 100.00	IDR 107.00	IDR 98.00	4.21M
2026-06-29	IDR 100.00	-0.99%	IDR 101.00	IDR 103.00	IDR 98.00	701.20K
2026-06-26	IDR 101.00	-2.88%	IDR 104.00	IDR 108.00	IDR 98.00	1.38M
2026-06-25	IDR 104.00	+1.96%	IDR 96.00	IDR 106.00	IDR 96.00	1.54M
2026-06-24	IDR 102.00	-1.92%	IDR 104.00	IDR 110.00	IDR 101.00	5.76M
2026-06-23	IDR 104.00	+0.97%	IDR 104.00	IDR 107.00	IDR 102.00	2.72M
2026-06-22	IDR 103.00	0.00%	IDR 103.00	IDR 104.00	IDR 101.00	1.15M
2026-06-19	IDR 103.00	0.00%	IDR 103.00	IDR 106.00	IDR 101.00	3.26M
2026-06-18	IDR 103.00	0.00%	IDR 100.00	IDR 103.00	IDR 99.00	1.27M
2026-06-17	IDR 103.00	-1.90%	IDR 106.00	IDR 110.00	IDR 100.00	5.96M
2026-06-15	IDR 105.00	+15.38%	IDR 92.00	IDR 106.00	IDR 92.00	11.36M
2026-06-12	IDR 91.00	+2.25%	IDR 89.00	IDR 92.00	IDR 88.00	2.33M
2026-06-11	IDR 89.00	-1.11%	IDR 90.00	IDR 96.00	IDR 84.00	3.81M
2026-06-10	IDR 90.00	+3.45%	IDR 87.00	IDR 95.00	IDR 81.00	3.27M
2026-06-09	IDR 87.00	+12.99%	IDR 75.00	IDR 90.00	IDR 75.00	4.66M
2026-06-08	IDR 77.00	-14.44%	IDR 86.00	IDR 86.00	IDR 77.00	8.04M
2026-06-05	IDR 90.00	-10.00%	IDR 100.00	IDR 102.00	IDR 86.00	5.60M
2026-06-04	IDR 100.00	-8.26%	IDR 109.00	IDR 109.00	IDR 96.00	4.26M
2026-06-03	IDR 109.00	-6.03%	IDR 116.00	IDR 117.00	IDR 104.00	6.53M
2026-06-02	IDR 116.00	+1.75%	IDR 114.00	IDR 117.00	IDR 112.00	3.81M
2026-05-29	IDR 114.00	0.00%	IDR 112.00	IDR 114.00	IDR 111.00	2.34M
2026-05-28	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 114.00	0
2026-05-27	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 114.00	0
2026-05-26	IDR 114.00	0.00%	IDR 116.00	IDR 117.00	IDR 112.00	2.59M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 71.00	-2.74%	IDR 73.00	IDR 75.00	IDR 71.00	623.40K
2026-10-01	IDR 73.00	+1.39%	IDR 73.00	IDR 75.00	IDR 71.00	1.38M
2026-09-30	IDR 72.00	-1.37%	IDR 74.00	IDR 77.00	IDR 71.00	2.39M
2026-09-29	IDR 73.00	+4.29%	IDR 70.00	IDR 82.00	IDR 68.00	15.44M
2026-09-28	IDR 70.00	-4.11%	IDR 72.00	IDR 79.00	IDR 65.00	6.87M
2026-09-25	IDR 73.00	-13.10%	IDR 84.00	IDR 84.00	IDR 72.00	11.32M
2026-09-24	IDR 84.00	-1.18%	IDR 85.00	IDR 88.00	IDR 83.00	6.76M
2026-09-23	IDR 85.00	+1.19%	IDR 85.00	IDR 86.00	IDR 81.00	4.10M
2026-09-22	IDR 84.00	-5.62%	IDR 88.00	IDR 89.00	IDR 84.00	7.82M
2026-09-21	IDR 89.00	0.00%	IDR 88.00	IDR 89.00	IDR 85.00	3.48M
2026-09-18	IDR 89.00	-1.11%	IDR 91.00	IDR 91.00	IDR 88.00	4.84M
2026-09-17	IDR 90.00	+1.12%	IDR 90.00	IDR 92.00	IDR 89.00	6.06M
2026-09-16	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 89.00	2.39M
2026-09-15	IDR 90.00	+1.12%	IDR 89.00	IDR 92.00	IDR 88.00	2.73M
2026-09-14	IDR 89.00	-2.20%	IDR 91.00	IDR 91.00	IDR 88.00	4.69M
2026-09-11	IDR 91.00	-2.15%	IDR 93.00	IDR 93.00	IDR 89.00	5.23M
2026-09-10	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 91.00	3.93M
2026-09-09	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 92.00	4.60M
2026-09-08	IDR 93.00	+1.09%	IDR 93.00	IDR 95.00	IDR 93.00	6.73M
2026-09-07	IDR 92.00	-1.08%	IDR 93.00	IDR 94.00	IDR 91.00	6.63M
2026-09-04	IDR 93.00	-1.06%	IDR 95.00	IDR 95.00	IDR 92.00	4.05M
2026-09-03	IDR 94.00	+1.08%	IDR 93.00	IDR 97.00	IDR 92.00	32.41M
2026-09-02	IDR 93.00	+1.09%	IDR 93.00	IDR 94.00	IDR 91.00	5.16M
2026-09-01	IDR 92.00	-1.08%	IDR 92.00	IDR 93.00	IDR 91.00	4.47M
2026-08-31	IDR 93.00	+3.33%	IDR 91.00	IDR 93.00	IDR 90.00	5.44M
2026-08-28	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 90.00	3.57M
2026-08-27	IDR 91.00	+1.11%	IDR 88.00	IDR 92.00	IDR 88.00	4.91M
2026-08-26	IDR 90.00	-3.23%	IDR 93.00	IDR 94.00	IDR 90.00	7.96M
2026-08-24	IDR 93.00	+1.09%	IDR 93.00	IDR 96.00	IDR 92.00	14.33M
2026-08-21	IDR 92.00	-1.08%	IDR 94.00	IDR 94.00	IDR 91.00	9.73M
2026-08-20	IDR 93.00	+3.33%	IDR 101.00	IDR 103.00	IDR 91.00	56.23M
2026-08-19	IDR 90.00	0.00%	IDR 90.00	IDR 95.00	IDR 89.00	26.66M
2026-08-18	IDR 90.00	+1.12%	IDR 89.00	IDR 91.00	IDR 88.00	3.95M
2026-08-14	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	4.97M
2026-08-13	IDR 90.00	-2.17%	IDR 92.00	IDR 92.00	IDR 87.00	7.50M
2026-08-12	IDR 92.00	+2.22%	IDR 90.00	IDR 92.00	IDR 89.00	4.69M
2026-08-11	IDR 90.00	-3.23%	IDR 94.00	IDR 94.00	IDR 90.00	8.67M
2026-08-10	IDR 93.00	0.00%	IDR 92.00	IDR 94.00	IDR 92.00	9.63M
2026-08-07	IDR 93.00	-3.13%	IDR 98.00	IDR 99.00	IDR 92.00	28.98M
2026-08-06	IDR 96.00	+9.09%	IDR 91.00	IDR 106.00	IDR 90.00	172.91M
2026-08-05	IDR 88.00	-4.35%	IDR 92.00	IDR 92.00	IDR 87.00	25.00M
2026-08-04	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 90.00	7.05M
2026-08-03	IDR 92.00	-4.17%	IDR 96.00	IDR 97.00	IDR 89.00	19.42M
2026-07-31	IDR 96.00	-5.88%	IDR 102.00	IDR 102.00	IDR 95.00	19.33M
2026-07-30	IDR 102.00	-1.92%	IDR 99.00	IDR 103.00	IDR 95.00	10.95M
2026-07-29	IDR 104.00	-2.80%	IDR 108.00	IDR 109.00	IDR 103.00	2.28M
2026-07-28	IDR 107.00	0.00%	IDR 110.00	IDR 110.00	IDR 105.00	2.20M
2026-07-27	IDR 107.00	0.00%	IDR 107.00	IDR 107.00	IDR 105.00	888.20K
2026-07-24	IDR 107.00	-0.93%	IDR 108.00	IDR 108.00	IDR 105.00	1.56M
2026-07-23	IDR 108.00	0.00%	IDR 110.00	IDR 110.00	IDR 107.00	4.30M
2026-07-22	IDR 108.00	+0.93%	IDR 107.00	IDR 113.00	IDR 104.00	8.98M
2026-07-21	IDR 107.00	0.00%	IDR 109.00	IDR 109.00	IDR 104.00	5.75M
2026-07-20	IDR 107.00	+0.94%	IDR 107.00	IDR 119.00	IDR 106.00	37.90M
2026-07-17	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 105.00	1.72M
2026-07-16	IDR 108.00	+4.85%	IDR 103.00	IDR 108.00	IDR 102.00	7.17M
2026-07-15	IDR 103.00	0.00%	IDR 103.00	IDR 108.00	IDR 100.00	4.93M
2026-07-14	IDR 103.00	+0.98%	IDR 103.00	IDR 103.00	IDR 100.00	2.73M
2026-07-13	IDR 102.00	+0.99%	IDR 100.00	IDR 102.00	IDR 99.00	1.31M
2026-07-10	IDR 101.00	+1.00%	IDR 100.00	IDR 101.00	IDR 99.00	259.70K
2026-07-09	IDR 100.00	0.00%	IDR 99.00	IDR 102.00	IDR 99.00	1.46M
2026-07-08	IDR 100.00	-3.85%	IDR 104.00	IDR 105.00	IDR 98.00	971.40K
2026-07-07	IDR 104.00	+5.05%	IDR 99.00	IDR 105.00	IDR 99.00	1.11M
2026-07-06	IDR 99.00	-1.00%	IDR 100.00	IDR 101.00	IDR 99.00	721.80K
2026-07-03	IDR 100.00	+1.01%	IDR 100.00	IDR 103.00	IDR 98.00	1.35M
2026-07-02	IDR 99.00	0.00%	IDR 99.00	IDR 101.00	IDR 98.00	784.40K
2026-07-01	IDR 99.00	-1.98%	IDR 102.00	IDR 102.00	IDR 93.00	1.94M
2026-06-30	IDR 101.00	+1.00%	IDR 100.00	IDR 107.00	IDR 98.00	4.21M
2026-06-29	IDR 100.00	-0.99%	IDR 101.00	IDR 103.00	IDR 98.00	701.20K
2026-06-26	IDR 101.00	-2.88%	IDR 104.00	IDR 108.00	IDR 98.00	1.38M
2026-06-25	IDR 104.00	+1.96%	IDR 96.00	IDR 106.00	IDR 96.00	1.54M
2026-06-24	IDR 102.00	-1.92%	IDR 104.00	IDR 110.00	IDR 101.00	5.76M
2026-06-23	IDR 104.00	+0.97%	IDR 104.00	IDR 107.00	IDR 102.00	2.72M
2026-06-22	IDR 103.00	0.00%	IDR 103.00	IDR 104.00	IDR 101.00	1.15M
2026-06-19	IDR 103.00	0.00%	IDR 103.00	IDR 106.00	IDR 101.00	3.26M
2026-06-18	IDR 103.00	0.00%	IDR 100.00	IDR 103.00	IDR 99.00	1.27M
2026-06-17	IDR 103.00	-1.90%	IDR 106.00	IDR 110.00	IDR 100.00	5.96M
2026-06-15	IDR 105.00	+15.38%	IDR 92.00	IDR 106.00	IDR 92.00	11.36M
2026-06-12	IDR 91.00	+2.25%	IDR 89.00	IDR 92.00	IDR 88.00	2.33M
2026-06-11	IDR 89.00	-1.11%	IDR 90.00	IDR 96.00	IDR 84.00	3.81M
2026-06-10	IDR 90.00	+3.45%	IDR 87.00	IDR 95.00	IDR 81.00	3.27M
2026-06-09	IDR 87.00	+12.99%	IDR 75.00	IDR 90.00	IDR 75.00	4.66M
2026-06-08	IDR 77.00	-14.44%	IDR 86.00	IDR 86.00	IDR 77.00	8.04M
2026-06-05	IDR 90.00	-10.00%	IDR 100.00	IDR 102.00	IDR 86.00	5.60M
2026-06-04	IDR 100.00	-8.26%	IDR 109.00	IDR 109.00	IDR 96.00	4.26M
2026-06-03	IDR 109.00	-6.03%	IDR 116.00	IDR 117.00	IDR 104.00	6.53M
2026-06-02	IDR 116.00	+1.75%	IDR 114.00	IDR 117.00	IDR 112.00	3.81M
2026-05-29	IDR 114.00	0.00%	IDR 112.00	IDR 114.00	IDR 111.00	2.34M
2026-05-28	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 114.00	0
2026-05-27	IDR 114.00	0.00%	IDR 114.00	IDR 114.00	IDR 114.00	0
2026-05-26	IDR 114.00	0.00%	IDR 116.00	IDR 117.00	IDR 112.00	2.59M