Efek Terdaftar
XOLARE RCR ENERGY Tbk, PT
- Security name
- XOLARE RCR ENERGY Tbk
- Issuer
- XOLARE RCR ENERGY Tbk, PT
- ISIN Code
- ID1000204001
- Short Code
- SOLA
- Type
-
Saham Biasa
- Listing Date
- May 08, 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 20.00
- Current Amount
- 656,250,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- CONSTRUCTION
- Number of Securities
- 3,281,250,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050808 May 2024 |
0 |
148 |
105 |
148 |
10,816,298 |
142,325,901,600 |
71,968 |
| 2024051313 May 2024 |
0 |
170 |
129 |
145 |
5,807,743 |
84,255,774,700 |
47,428 |
| 2024051414 May 2024 |
0 |
191 |
145 |
188 |
8,408,678 |
144,328,451,300 |
46,206 |
| 2024051515 May 2024 |
0 |
252 |
188 |
252 |
8,894,607 |
198,706,661,700 |
47,225 |
| 2024051616 May 2024 |
0 |
274 |
189 |
189 |
3,389,915 |
80,126,756,100 |
15,862 |
| 2024051717 May 2024 |
0 |
169 |
123 |
123 |
13,306,880 |
165,459,083,900 |
24,833 |
| 2024052020 May 2024 |
0 |
143 |
80 |
80 |
6,902,443 |
57,543,212,600 |
22,130 |
| 2024052121 May 2024 |
0 |
100 |
55 |
92 |
14,289,661 |
124,037,500,300 |
49,404 |
| 2024052222 May 2024 |
0 |
105 |
60 |
64 |
9,878,795 |
77,726,516,100 |
39,095 |
| 2024052828 May 2024 |
0 |
73 |
55 |
65 |
1,477,263 |
9,977,905,700 |
10,780 |
| 2024052929 May 2024 |
0 |
68 |
58 |
59 |
616,092 |
3,788,461,400 |
5,741 |
| 2024053030 May 2024 |
0 |
62 |
55 |
57 |
769,761 |
4,471,732,400 |
5,449 |
| 2024053131 May 2024 |
0 |
59 |
50 |
50 |
1,199,826 |
6,231,442,900 |
7,602 |
| 2024061212 Jun 2024 |
0 |
45 |
45 |
45 |
21,828 |
98,226,000 |
269 |
| 2024061414 Jun 2024 |
0 |
37 |
37 |
37 |
11,307 |
41,835,900 |
205 |
| 2024061919 Jun 2024 |
0 |
34 |
34 |
34 |
32,409 |
110,190,600 |
333 |
| 2024062020 Jun 2024 |
0 |
31 |
31 |
31 |
25,720 |
79,732,000 |
258 |
| 2024062424 Jun 2024 |
0 |
37 |
37 |
37 |
78,096 |
288,955,200 |
450 |
| 2024062525 Jun 2024 |
0 |
40 |
40 |
40 |
52,878 |
211,512,000 |
309 |
| 2024062626 Jun 2024 |
0 |
44 |
44 |
44 |
234,513 |
1,031,857,200 |
303 |
| 2024070404 Jul 2024 |
0 |
53 |
50 |
53 |
125,530 |
656,366,300 |
518 |
| 2024070505 Jul 2024 |
0 |
70 |
55 |
70 |
2,120,787 |
13,987,213,900 |
13,145 |
| 2024070808 Jul 2024 |
0 |
73 |
60 |
64 |
1,088,150 |
7,058,921,700 |
6,658 |
| 2024070909 Jul 2024 |
0 |
65 |
59 |
61 |
412,040 |
2,539,227,300 |
3,078 |
| 2024071010 Jul 2024 |
0 |
64 |
59 |
59 |
291,993 |
1,778,701,300 |
1,954 |
| 2024071111 Jul 2024 |
0 |
61 |
52 |
55 |
438,619 |
2,415,673,400 |
2,665 |
| 2024071212 Jul 2024 |
0 |
65 |
55 |
58 |
761,571 |
4,600,392,400 |
3,954 |
| 2024071515 Jul 2024 |
0 |
62 |
57 |
61 |
249,800 |
1,502,364,900 |
1,503 |
| 2024071616 Jul 2024 |
0 |
62 |
58 |
60 |
89,590 |
536,336,000 |
964 |
| 2024071717 Jul 2024 |
0 |
61 |
54 |
58 |
241,421 |
1,375,479,100 |
1,735 |
| 2024071818 Jul 2024 |
0 |
58 |
51 |
55 |
120,344 |
660,005,000 |
1,007 |
| 2024071919 Jul 2024 |
0 |
56 |
52 |
53 |
110,845 |
594,325,200 |
897 |
| 2024072222 Jul 2024 |
0 |
61 |
52 |
53 |
525,361 |
2,919,750,700 |
2,299 |
| 2024072323 Jul 2024 |
0 |
55 |
52 |
53 |
319,636 |
1,699,830,000 |
832 |
| 2024072424 Jul 2024 |
0 |
54 |
52 |
53 |
85,116 |
448,612,100 |
431 |
| 2024072525 Jul 2024 |
0 |
57 |
52 |
53 |
252,419 |
1,365,771,300 |
1,376 |
| 2024072626 Jul 2024 |
0 |
54 |
52 |
54 |
46,050 |
244,924,400 |
404 |
| 2024072929 Jul 2024 |
0 |
54 |
50 |
51 |
277,514 |
1,437,665,900 |
1,205 |
| 2024073030 Jul 2024 |
0 |
52 |
50 |
51 |
66,077 |
339,064,200 |
463 |
| 2024073131 Jul 2024 |
0 |
54 |
50 |
50 |
109,566 |
567,045,000 |
514 |
| 2024080101 Aug 2024 |
0 |
53 |
50 |
51 |
131,313 |
676,482,100 |
1,116 |
| 2024080202 Aug 2024 |
0 |
52 |
50 |
50 |
81,914 |
414,581,100 |
472 |
| 2024080505 Aug 2024 |
0 |
51 |
50 |
50 |
140,832 |
704,281,400 |
729 |
| 2024080606 Aug 2024 |
0 |
50 |
50 |
50 |
37,385 |
186,925,000 |
185 |
| 2024080707 Aug 2024 |
0 |
51 |
50 |
50 |
52,748 |
263,960,600 |
457 |
| 2024080808 Aug 2024 |
0 |
53 |
50 |
50 |
29,892 |
149,713,600 |
314 |
| 2024080909 Aug 2024 |
0 |
50 |
50 |
50 |
17,460 |
87,300,000 |
242 |
| 2024081212 Aug 2024 |
50 |
51 |
50 |
50 |
73,807 |
369,615,300 |
1,748 |
| 2024081313 Aug 2024 |
51 |
51 |
50 |
50 |
22,342 |
111,774,300 |
344 |
| 2024081414 Aug 2024 |
50 |
50 |
50 |
50 |
9,626 |
48,130,000 |
97 |
| 2024081515 Aug 2024 |
50 |
50 |
50 |
50 |
6,262 |
31,310,000 |
130 |
| 2024081616 Aug 2024 |
50 |
50 |
50 |
50 |
6,620 |
33,100,000 |
114 |
| 2024081919 Aug 2024 |
50 |
50 |
50 |
50 |
2,389 |
11,945,000 |
83 |
| 2024082020 Aug 2024 |
50 |
50 |
50 |
50 |
5,007 |
25,035,000 |
85 |
| 2024082121 Aug 2024 |
50 |
50 |
50 |
50 |
6,367 |
31,835,000 |
164 |
| 2024082222 Aug 2024 |
50 |
50 |
50 |
50 |
16,159 |
80,795,000 |
159 |
| 2024082626 Aug 2024 |
50 |
50 |
50 |
50 |
6,485 |
32,425,000 |
186 |
| 2024082727 Aug 2024 |
50 |
50 |
50 |
50 |
29,279 |
146,395,000 |
139 |
| 2024082828 Aug 2024 |
50 |
50 |
50 |
50 |
4,035 |
20,175,000 |
70 |
| 2024082929 Aug 2024 |
50 |
50 |
50 |
50 |
4,211 |
21,055,000 |
53 |
| 2024092626 Sep 2024 |
50 |
50 |
50 |
50 |
2,367 |
11,835,000 |
46 |
| 2024092727 Sep 2024 |
50 |
50 |
50 |
50 |
34,360 |
171,800,000 |
71 |
| 2024093030 Sep 2024 |
50 |
50 |
50 |
50 |
861 |
4,305,000 |
26 |
| 2024100101 Oct 2024 |
50 |
50 |
50 |
50 |
20,900 |
104,500,000 |
99 |
| 2024100202 Oct 2024 |
50 |
50 |
50 |
50 |
4,441 |
22,205,000 |
40 |
| 2024100303 Oct 2024 |
50 |
50 |
50 |
50 |
15,869 |
79,345,000 |
44 |
| 2024100404 Oct 2024 |
50 |
50 |
50 |
50 |
5,075 |
25,375,000 |
42 |
| 2024100707 Oct 2024 |
50 |
50 |
50 |
50 |
2,337 |
11,685,000 |
29 |
| 2024100808 Oct 2024 |
50 |
50 |
50 |
50 |
3,348 |
16,740,000 |
78 |
| 2024100909 Oct 2024 |
50 |
50 |
50 |
50 |
21,970 |
109,850,000 |
33 |
| 2024101010 Oct 2024 |
50 |
50 |
50 |
50 |
2,724 |
13,620,000 |
26 |
| 2024101111 Oct 2024 |
50 |
50 |
50 |
50 |
2,869 |
14,345,000 |
21 |
| 2024101414 Oct 2024 |
50 |
50 |
50 |
50 |
1,872 |
9,360,000 |
35 |
| 2024101515 Oct 2024 |
50 |
50 |
50 |
50 |
246 |
1,230,000 |
24 |
| 2024101616 Oct 2024 |
50 |
50 |
50 |
50 |
1,896 |
9,480,000 |
24 |
| 2024101717 Oct 2024 |
50 |
50 |
50 |
50 |
349 |
1,745,000 |
23 |
| 2024101818 Oct 2024 |
52 |
52 |
50 |
50 |
4,427 |
22,135,200 |
53 |
| 2024102121 Oct 2024 |
50 |
50 |
50 |
50 |
2,838 |
14,190,000 |
39 |
| 2024102222 Oct 2024 |
50 |
50 |
50 |
50 |
2,420 |
12,100,000 |
41 |
| 2024102323 Oct 2024 |
50 |
50 |
50 |
50 |
3,447 |
17,235,000 |
116 |
| 2024102424 Oct 2024 |
50 |
50 |
50 |
50 |
3,488 |
17,440,000 |
25 |
| 2024102525 Oct 2024 |
50 |
50 |
50 |
50 |
379 |
1,895,000 |
32 |
| 2024102828 Oct 2024 |
50 |
50 |
50 |
50 |
391 |
1,955,000 |
19 |
| 2024102929 Oct 2024 |
50 |
50 |
50 |
50 |
1,700 |
8,500,000 |
17 |
| 2024103030 Oct 2024 |
55 |
55 |
50 |
50 |
1,359 |
6,795,500 |
21 |
| 2024103131 Oct 2024 |
50 |
50 |
50 |
50 |
53,623 |
268,115,000 |
122 |
| 2024110101 Nov 2024 |
50 |
52 |
50 |
51 |
320,237 |
1,609,520,500 |
1,595 |
| 2024110404 Nov 2024 |
51 |
54 |
50 |
50 |
170,325 |
873,932,600 |
2,236 |
| 2024110505 Nov 2024 |
51 |
54 |
50 |
50 |
96,705 |
489,207,400 |
730 |
| 2024110606 Nov 2024 |
50 |
51 |
50 |
50 |
27,624 |
138,123,100 |
210 |
| 2024110707 Nov 2024 |
50 |
51 |
50 |
50 |
14,630 |
73,157,900 |
153 |
| 2024110808 Nov 2024 |
50 |
50 |
50 |
50 |
5,327 |
26,635,000 |
75 |
| 2024111111 Nov 2024 |
50 |
50 |
50 |
50 |
2,120 |
10,600,000 |
60 |
| 2024111212 Nov 2024 |
50 |
50 |
50 |
50 |
6,047 |
30,235,000 |
53 |
| 2024111313 Nov 2024 |
50 |
50 |
50 |
50 |
283 |
1,415,000 |
58 |
| 2024111414 Nov 2024 |
50 |
50 |
50 |
50 |
631 |
3,155,000 |
19 |
| 2024111515 Nov 2024 |
50 |
50 |
50 |
50 |
502 |
2,510,000 |
13 |
| 2024111818 Nov 2024 |
50 |
50 |
50 |
50 |
10 |
50,000 |
5 |
| 2024111919 Nov 2024 |
50 |
50 |
50 |
50 |
249 |
1,245,000 |
16 |
| 2024112020 Nov 2024 |
50 |
50 |
50 |
50 |
872 |
4,360,000 |
18 |
| 2024112121 Nov 2024 |
50 |
50 |
50 |
50 |
256 |
1,280,000 |
16 |
| 2024112222 Nov 2024 |
50 |
50 |
50 |
50 |
253 |
1,265,000 |
11 |
| 2024112525 Nov 2024 |
50 |
50 |
50 |
50 |
389 |
1,945,000 |
22 |
| 2024112626 Nov 2024 |
50 |
50 |
50 |
50 |
439 |
2,195,000 |
18 |
| 2024112828 Nov 2024 |
50 |
50 |
50 |
50 |
399 |
1,995,000 |
13 |
| 2024112929 Nov 2024 |
50 |
50 |
50 |
50 |
305 |
1,525,000 |
12 |
| 2024120202 Dec 2024 |
50 |
50 |
50 |
50 |
1,398 |
6,990,000 |
15 |
| 2024120303 Dec 2024 |
50 |
50 |
50 |
50 |
77 |
385,000 |
15 |
| 2024120404 Dec 2024 |
50 |
50 |
50 |
50 |
259 |
1,295,000 |
16 |
| 2024120505 Dec 2024 |
50 |
50 |
50 |
50 |
1,148 |
5,740,000 |
28 |
| 2024120606 Dec 2024 |
50 |
50 |
50 |
50 |
299 |
1,495,000 |
29 |
| 2024120909 Dec 2024 |
50 |
50 |
50 |
50 |
389 |
1,945,000 |
21 |
| 2024121010 Dec 2024 |
50 |
50 |
50 |
50 |
1,016 |
5,080,000 |
24 |
| 2024121111 Dec 2024 |
50 |
50 |
50 |
50 |
496 |
2,480,000 |
24 |
| 2024121212 Dec 2024 |
50 |
50 |
50 |
50 |
988 |
4,940,000 |
15 |
| 2024121313 Dec 2024 |
50 |
50 |
50 |
50 |
224 |
1,120,000 |
13 |
| 2024121616 Dec 2024 |
50 |
50 |
50 |
50 |
68 |
340,000 |
13 |
| 2024121717 Dec 2024 |
50 |
50 |
50 |
50 |
14 |
70,000 |
6 |
| 2024121818 Dec 2024 |
50 |
50 |
50 |
50 |
350 |
1,750,000 |
10 |
| 2024121919 Dec 2024 |
50 |
50 |
50 |
50 |
416 |
2,080,000 |
9 |
| 2024122020 Dec 2024 |
50 |
50 |
50 |
50 |
158 |
790,000 |
6 |
| 2024122323 Dec 2024 |
50 |
50 |
50 |
50 |
194 |
970,000 |
11 |
| 2024122424 Dec 2024 |
50 |
50 |
50 |
50 |
471 |
2,355,000 |
15 |
| 2024122727 Dec 2024 |
50 |
50 |
50 |
50 |
385 |
1,925,000 |
12 |
| 2024123030 Dec 2024 |
50 |
50 |
50 |
50 |
91 |
455,000 |
13 |
| 2025010202 Jan 2025 |
50 |
50 |
50 |
50 |
266 |
1,330,000 |
18 |
| 2025010303 Jan 2025 |
50 |
50 |
50 |
50 |
799 |
3,995,000 |
44 |
| 2025010606 Jan 2025 |
50 |
50 |
50 |
50 |
2,654 |
13,270,000 |
65 |
| 2025010707 Jan 2025 |
50 |
50 |
50 |
50 |
119 |
595,000 |
9 |
| 2025010808 Jan 2025 |
50 |
50 |
50 |
50 |
2,174 |
10,870,000 |
24 |
| 2025010909 Jan 2025 |
50 |
50 |
50 |
50 |
41 |
205,000 |
9 |
| 2025011010 Jan 2025 |
50 |
50 |
50 |
50 |
394 |
1,970,000 |
16 |
| 2025011313 Jan 2025 |
50 |
50 |
50 |
50 |
3,299 |
16,495,000 |
58 |
| 2025011414 Jan 2025 |
50 |
50 |
50 |
50 |
81 |
405,000 |
10 |
| 2025011515 Jan 2025 |
50 |
50 |
50 |
50 |
203 |
1,015,000 |
20 |
| 2025011616 Jan 2025 |
50 |
50 |
50 |
50 |
253 |
1,265,000 |
28 |
| 2025011717 Jan 2025 |
50 |
50 |
50 |
50 |
497 |
2,485,000 |
30 |
| 2025012020 Jan 2025 |
50 |
50 |
50 |
50 |
13,375 |
66,875,000 |
165 |
| 2025012121 Jan 2025 |
50 |
53 |
50 |
50 |
450,514 |
2,273,919,300 |
2,726 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024060505 Jun 2024 |
2024062828 Jun 2024 |
Active |
