Stock listing
IDX:SOLA PT Xolare RCR Energy Tbk Saham
Follow PT Xolare RCR Energy Tbk into a list and get an email when it puts out news.
Share price · IDX:SOLA
55.00 IDR -1.00 (-1.8%)
Close on Nov 4, 2026
- Day range
- 53.00 – 56.00 IDRNov 4, 2026
- Volume
- 5.60M sharesNov 4, 2026
- Market cap
- 180.8B IDRAt the close on Nov 4, 2026 · price × 3.29B shares outstanding
- 52-week range
- 53.00 – 185.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 1.13B IDRMedian day 5.44M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:SOLA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 55.00 | -1.00 | -1.8% | 53.00 | 56.00 | 53.00 | 5,604,200 | |
| 56.00 | -4.00 | -6.7% | 61.00 | 64.00 | 56.00 | 5,052,300 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 63.00 | 58.00 | 1,530,000 | |
| 60.00 | -3.00 | -4.8% | 63.00 | 67.00 | 59.00 | 5,898,600 | |
| 63.00 | -4.00 | -6.0% | 67.00 | 68.00 | 63.00 | 4,870,100 | |
| 67.00 | -1.00 | -1.5% | 68.00 | 68.00 | 64.00 | 5,711,900 | |
| 68.00 | -3.00 | -4.2% | 71.00 | 72.00 | 67.00 | 10,506,600 | |
| 71.00 | -2.00 | -2.7% | 74.00 | 82.00 | 70.00 | 53,865,400 | |
| 73.00 | -1.00 | -1.4% | 77.00 | 78.00 | 72.00 | 12,390,000 | |
| 74.00 | -5.00 | -6.3% | 79.00 | 86.00 | 74.00 | 102,619,300 | |
| 79.00 | +20.00 | +33.9% | 60.00 | 79.00 | 60.00 | 91,291,000 | |
| 59.00 | +1.00 | +1.7% | 54.00 | 60.00 | 54.00 | 5,823,300 | |
| 58.00 | -4.00 | -6.5% | 58.00 | 58.00 | 58.00 | 820,700 | |
| 62.00 | -10.00 | -13.9% | 64.00 | 64.00 | 62.00 | 5,268,000 | |
| 72.00 | -1.00 | -1.4% | 73.00 | 73.00 | 68.00 | 6,152,600 | |
| 73.00 | -2.00 | -2.7% | 75.00 | 81.00 | 71.00 | 9,586,900 | |
| 75.00 | +1.00 | +1.4% | 75.00 | 75.00 | 70.00 | 1,002,000 | |
| 74.00 | -5.00 | -6.3% | 79.00 | 79.00 | 74.00 | 1,357,700 | |
| 79.00 | 0.00 | 0.0% | 79.00 | 80.00 | 76.00 | 816,900 | |
| 79.00 | -1.00 | -1.3% | 84.00 | 84.00 | 77.00 | 5,763,200 | |
| 80.00 | +3.00 | +3.9% | 77.00 | 80.00 | 77.00 | 3,842,800 | |
| 77.00 | +3.00 | +4.1% | 75.00 | 78.00 | 75.00 | 2,027,700 | |
| 74.00 | +2.00 | +2.8% | 73.00 | 76.00 | 72.00 | 1,481,900 | |
| 72.00 | -1.00 | -1.4% | 73.00 | 75.00 | 71.00 | 965,400 | |
| 73.00 | +1.00 | +1.4% | 73.00 | 75.00 | 71.00 | 1,376,300 | |
| 72.00 | -1.00 | -1.4% | 74.00 | 77.00 | 71.00 | 2,385,400 | |
| 73.00 | +3.00 | +4.3% | 70.00 | 82.00 | 68.00 | 15,440,000 | |
| 70.00 | -3.00 | -4.1% | 72.00 | 79.00 | 65.00 | 6,874,600 | |
| 73.00 | -11.00 | -13.1% | 84.00 | 84.00 | 72.00 | 11,318,300 | |
| 84.00 | -1.00 | -1.2% | 85.00 | 88.00 | 83.00 | 6,762,000 | |
| 85.00 | +1.00 | +1.2% | 85.00 | 86.00 | 81.00 | 4,102,800 | |
| 84.00 | -5.00 | -5.6% | 88.00 | 89.00 | 84.00 | 7,824,300 | |
| 89.00 | 0.00 | 0.0% | 88.00 | 89.00 | 85.00 | 3,479,700 | |
| 89.00 | -1.00 | -1.1% | 91.00 | 91.00 | 88.00 | 4,842,100 | |
| 90.00 | +1.00 | +1.1% | 90.00 | 92.00 | 89.00 | 6,055,700 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 91.00 | 89.00 | 2,388,800 | |
| 90.00 | +1.00 | +1.1% | 89.00 | 92.00 | 88.00 | 2,729,100 | |
| 89.00 | -2.00 | -2.2% | 91.00 | 91.00 | 88.00 | 4,694,300 | |
| 91.00 | -2.00 | -2.2% | 93.00 | 93.00 | 89.00 | 5,232,200 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 94.00 | 91.00 | 3,929,500 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 94.00 | 92.00 | 4,604,000 | |
| 93.00 | +1.00 | +1.1% | 93.00 | 95.00 | 93.00 | 6,730,200 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 94.00 | 91.00 | 6,629,400 | |
| 93.00 | -1.00 | -1.1% | 95.00 | 95.00 | 92.00 | 4,049,000 | |
| 94.00 | +1.00 | +1.1% | 93.00 | 97.00 | 92.00 | 32,406,700 | |
| 93.00 | +1.00 | +1.1% | 93.00 | 94.00 | 91.00 | 5,164,300 | |
| 92.00 | -1.00 | -1.1% | 92.00 | 93.00 | 91.00 | 4,473,400 | |
| 93.00 | +3.00 | +3.3% | 91.00 | 93.00 | 90.00 | 5,436,800 | |
| 90.00 | -1.00 | -1.1% | 91.00 | 93.00 | 90.00 | 3,570,500 | |
| 91.00 | +1.00 | +1.1% | 88.00 | 92.00 | 88.00 | 4,911,900 | |
| 90.00 | -3.00 | -3.2% | 93.00 | 94.00 | 90.00 | 7,962,500 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 93.00 | 93.00 | 0 | |
| 93.00 | +1.00 | +1.1% | 93.00 | 96.00 | 92.00 | 14,325,600 | |
| 92.00 | -1.00 | -1.1% | 94.00 | 94.00 | 91.00 | 9,727,400 | |
| 93.00 | +3.00 | +3.3% | 101.00 | 103.00 | 91.00 | 56,230,600 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 95.00 | 89.00 | 26,660,800 | |
| 90.00 | +1.00 | +1.1% | 89.00 | 91.00 | 88.00 | 3,948,300 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 89.00 | 89.00 | 0 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 90.00 | 88.00 | 4,971,300 | |
| 90.00 | -2.00 | -2.2% | 92.00 | 92.00 | 87.00 | 7,500,400 | |
| 92.00 | +2.00 | +2.2% | 90.00 | 92.00 | 89.00 | 4,692,200 | |
| 90.00 | -3.00 | -3.2% | 94.00 | 94.00 | 90.00 | 8,665,300 | |
| 93.00 | 0.00 | 0.0% | 92.00 | 94.00 | 92.00 | 9,632,200 | |
| 93.00 | -3.00 | -3.1% | 98.00 | 99.00 | 92.00 | 28,980,000 | |
| 96.00 | +8.00 | +9.1% | 91.00 | 106.00 | 90.00 | 172,913,200 | |
| 88.00 | -4.00 | -4.3% | 92.00 | 92.00 | 87.00 | 25,000,000 | |
| 92.00 | 0.00 | 0.0% | 93.00 | 94.00 | 90.00 | 7,051,300 |
- Ticker
- IDX:SOLA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
PRESS RELEASE - PT Aplikasi Bitumen Indonesia Continues Phase II Double Chipseal Project for 10 KM of Coal Hauling Road Infrastructure
Latest news
PRESS RELEASE - PT Aplikasi Bitumen Indonesia Continues Phase II Double Chipseal Project for 10 KM of Coal Hauling Road Infrastructure
Oct 20, 2026
Closed 79.00 (+33.9%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 80.00 (+3.9%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Aug 31, 2026
Closed 93.00 (+3.3%) on Aug 31, 2026
Report of ownership or any changes in share ownership of public companies
Aug 5, 2026
Closed 96.00 (+9.1%) on Aug 6, 2026
Public Expose Report Disclosure - Annual
Jun 19, 2026
Closed 103.00 (0.0%) on Jun 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 17, 2026
Closed 103.00 (0.0%) on Jun 18, 2026
Public Expose Material Submission - Annual
Jun 10, 2026
Closed 89.00 (-1.1%) on Jun 11, 2026
Invitation of Annual General Meeting of Shareholders (CORRECTION)
May 29, 2026
Closed 114.00 (0.0%) on May 29, 2026
Invitation of Annual General Meeting of Shareholders
May 22, 2026
Closed 111.00 (+0.9%) on May 22, 2026
Announcement of Planning of Annual General Meeting of Shareholders (CORRECTION)
May 19, 2026
Closed 118.00 (-3.3%) on May 19, 2026
PT Xolare RCR Energy Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Xolare RCR Energy Tbk.