IDX · SOLA · stock
PT Xolare RCR Energy TBK (SOLA) stock price history
Every IDX trading session of PT Xolare RCR Energy TBK from May 8, 2024 to Nov 13, 2026: 603 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOLA adjusted close, 2024 to 2026
- IDR 251.02
- All time high, 2024
- IDR 185.00
- 52 week high, IDR 53.00 low
- 603
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SOLA key facts
- PT Xolare RCR Energy TBK (SOLA) closed at IDR 61.00 on Nov 13, 2026 on IDX.
- SOLA's all time high close is IDR 251.02, set on May 15, 2024; its all time low close is IDR 30.88 on Jun 20, 2024.
- SOLA's 52 week range is IDR 53.00 to IDR 185.00.
- SOLA returned -53.1% over the year to Nov 13, 2026.
- Since May 8, 2024 SOLA returned -59%, -29.6% a year compounded.
- SOLA's deepest drawdown was -87.7% from May 15, 2024 to Jun 20, 2024.
- DataCedar holds 603 daily sessions of SOLA history from May 8, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SOLA price chart, 2024 to 2026
SOLA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.7% |
| 3 months | -32.2% |
| 6 months | -51.2% |
| Year to date | -50.8% |
| 1 year | -53.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 8, 2024 | -58.6% |
| Compound annual growth, 2.5 years | -29.6% |
SOLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 251.02 on May 15, 2024
- All time low close
- IDR 30.88 on Jun 20, 2024
- 52 week high
- IDR 185.00 on Jan 14, 2026
- 52 week low
- IDR 53.00 on Nov 4, 2026
- Deepest drawdown
- -87.7% from May 15, 2024 to Jun 20, 2024, not yet recovered
- Best single session
- +34.6% on Jan 13, 2026
- Worst single session
- -35.0% on May 20, 2024
- Volatility, 1 year annualised
- 76.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +149%
- Worst calendar year
- 2025, +149%
SOLA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 8, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 125.00 | IDR 185.00 | IDR 53.00 | IDR 61.00 | -50.8% | 4.8B | 208 |
| 2025 | IDR 49.81 | IDR 206.00 | IDR 49.81 | IDR 124.00 | +149.0% | 13.8B | 236 |
| 2024 | IDR 147.43 | IDR 272.94 | IDR 27.89 | IDR 49.81 | n/a | 9.7B | 159 |
SOLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 61.00 | +1.7% |
| October 2026 | IDR 60.00 | -16.7% |
| September 2026 | IDR 72.00 | -22.6% |
| August 2026 | IDR 93.00 | -3.1% |
| July 2026 | IDR 96.00 | -5.0% |
| June 2026 | IDR 101.00 | -11.4% |
| May 2026 | IDR 114.00 | -8.8% |
| April 2026 | IDR 125.00 | +2.5% |
| March 2026 | IDR 122.00 | -6.2% |
| February 2026 | IDR 130.00 | 0.0% |
| January 2026 | IDR 130.00 | +4.8% |
| December 2025 | IDR 124.00 | -2.4% |
About the SOLA data
Daily bars. 603 sessions from May 8, 2024 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ASOLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SOLA share price history
