Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 640.00 | 660.00 | 640.00 | 650.00 | 650.00 | 24,271,900 |
| 2026-10-16 | 700.00 | 725.00 | 685.00 | 685.00 | 685.00 | 22,105,700 |
| 2026-10-15 | 835.00 | 835.00 | 800.00 | 805.00 | 805.00 | 7,336,100 |
| 2026-10-14 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | 6,145,600 |
| 2026-10-13 | 820.00 | 845.00 | 795.00 | 835.00 | 835.00 | 8,707,900 |
| 2026-10-12 | 850.00 | 860.00 | 820.00 | 820.00 | 820.00 | 6,893,800 |
| 2026-10-09 | 830.00 | 850.00 | 820.00 | 850.00 | 850.00 | 4,574,400 |
| 2026-10-08 | 845.00 | 865.00 | 830.00 | 830.00 | 830.00 | 3,683,500 |
| 2026-10-07 | 860.00 | 860.00 | 840.00 | 845.00 | 845.00 | 4,391,000 |
| 2026-10-06 | 840.00 | 860.00 | 835.00 | 850.00 | 850.00 | 4,586,600 |
| 2026-10-05 | 825.00 | 840.00 | 820.00 | 835.00 | 835.00 | 5,333,500 |
| 2026-10-02 | 825.00 | 840.00 | 815.00 | 820.00 | 820.00 | 8,769,900 |
| 2026-10-01 | 850.00 | 850.00 | 815.00 | 825.00 | 825.00 | 9,351,000 |
| 2026-09-30 | 865.00 | 880.00 | 850.00 | 850.00 | 850.00 | 7,232,100 |
| 2026-09-29 | 885.00 | 885.00 | 840.00 | 870.00 | 870.00 | 9,757,900 |
| 2026-09-28 | 870.00 | 915.00 | 865.00 | 885.00 | 885.00 | 11,407,800 |
| 2026-09-25 | 875.00 | 880.00 | 865.00 | 875.00 | 875.00 | 4,916,700 |
| 2026-09-24 | 890.00 | 890.00 | 860.00 | 875.00 | 875.00 | 7,938,900 |
| 2026-09-23 | 860.00 | 895.00 | 860.00 | 885.00 | 885.00 | 9,913,500 |
| 2026-09-22 | 900.00 | 905.00 | 860.00 | 860.00 | 860.00 | 11,937,500 |
| 2026-09-21 | 890.00 | 915.00 | 885.00 | 895.00 | 895.00 | 5,918,100 |
| 2026-09-18 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | 8,341,200 |
| 2026-09-17 | 885.00 | 910.00 | 885.00 | 895.00 | 895.00 | 9,064,100 |
| 2026-09-16 | 900.00 | 915.00 | 885.00 | 885.00 | 885.00 | 11,565,300 |
| 2026-09-15 | 920.00 | 925.00 | 900.00 | 900.00 | 900.00 | 6,415,800 |
| 2026-09-14 | 920.00 | 925.00 | 890.00 | 920.00 | 920.00 | 19,857,400 |
| 2026-09-11 | 915.00 | 935.00 | 910.00 | 920.00 | 920.00 | 12,794,000 |
| 2026-09-10 | 990.00 | 990.00 | 910.00 | 925.00 | 925.00 | 30,519,800 |
| 2026-09-09 | 960.00 | 985.00 | 955.00 | 980.00 | 980.00 | 20,605,700 |
| 2026-09-08 | 940.00 | 965.00 | 940.00 | 950.00 | 950.00 | 16,482,400 |
| 2026-09-07 | 950.00 | 960.00 | 930.00 | 940.00 | 940.00 | 13,051,300 |
| 2026-09-04 | 960.00 | 965.00 | 935.00 | 950.00 | 950.00 | 11,920,000 |
| 2026-09-03 | 945.00 | 975.00 | 935.00 | 955.00 | 955.00 | 30,458,100 |
| 2026-09-02 | 935.00 | 940.00 | 905.00 | 940.00 | 940.00 | 16,035,900 |
| 2026-09-01 | 935.00 | 940.00 | 925.00 | 930.00 | 930.00 | 12,841,700 |
| 2026-08-31 | 910.00 | 950.00 | 905.00 | 925.00 | 925.00 | 21,659,500 |
| 2026-08-28 | 935.00 | 940.00 | 915.00 | 920.00 | 920.00 | 13,153,300 |
| 2026-08-27 | 880.00 | 930.00 | 870.00 | 915.00 | 915.00 | 17,794,100 |
| 2026-08-26 | 935.00 | 935.00 | 880.00 | 885.00 | 885.00 | 29,283,500 |
| 2026-08-25 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-08-24 | 920.00 | 955.00 | 890.00 | 930.00 | 930.00 | 35,229,500 |
| 2026-08-21 | 900.00 | 930.00 | 890.00 | 920.00 | 920.00 | 21,614,100 |
| 2026-08-20 | 885.00 | 915.00 | 885.00 | 900.00 | 900.00 | 24,587,800 |
| 2026-08-19 | 875.00 | 895.00 | 870.00 | 880.00 | 880.00 | 17,861,600 |
| 2026-08-18 | 860.00 | 895.00 | 860.00 | 885.00 | 885.00 | 39,873,900 |
| 2026-08-17 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-08-14 | 840.00 | 855.00 | 820.00 | 850.00 | 850.00 | 12,363,400 |
| 2026-08-13 | 860.00 | 860.00 | 830.00 | 835.00 | 835.00 | 13,913,700 |
| 2026-08-12 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 19,837,000 |
| 2026-08-11 | 860.00 | 865.00 | 830.00 | 830.00 | 830.00 | 33,212,900 |
| 2026-08-10 | 820.00 | 860.00 | 820.00 | 850.00 | 850.00 | 46,796,500 |
| 2026-08-07 | 825.00 | 830.00 | 805.00 | 815.00 | 815.00 | 52,205,500 |
| 2026-08-06 | 875.00 | 885.00 | 815.00 | 825.00 | 825.00 | 66,426,500 |
| 2026-08-05 | 890.00 | 895.00 | 870.00 | 875.00 | 875.00 | 11,728,700 |
| 2026-08-04 | 890.00 | 910.00 | 875.00 | 880.00 | 880.00 | 20,184,800 |
| 2026-08-03 | 860.00 | 900.00 | 850.00 | 885.00 | 885.00 | 28,112,400 |
| 2026-07-31 | 825.00 | 850.00 | 820.00 | 835.00 | 835.00 | 8,597,500 |
| 2026-07-30 | 790.00 | 820.00 | 785.00 | 820.00 | 820.00 | 5,200,700 |
| 2026-07-29 | 800.00 | 815.00 | 775.00 | 795.00 | 795.00 | 4,600,800 |
| 2026-07-28 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 4,213,200 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-14 | 75.1000 IDR |
| 2022-06-15 | 15.0200 IDR |
| 2021-06-17 | 39.5800 IDR |
| 2019-05-27 | 38.9600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.