Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 2,019,800 |
| 2024-08-07 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | 12,093,500 |
| 2024-08-06 | 1,120.00 | 1,180.00 | 1,105.00 | 1,175.00 | 1,175.00 | 9,595,500 |
| 2024-08-05 | 1,180.00 | 1,180.00 | 1,115.00 | 1,120.00 | 1,120.00 | 24,569,400 |
| 2024-08-02 | 1,205.00 | 1,220.00 | 1,185.00 | 1,185.00 | 1,185.00 | 11,412,500 |
| 2024-08-01 | 1,210.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 15,915,000 |
| 2024-07-31 | 1,180.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,190.00 | 6,986,600 |
| 2024-07-30 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 4,065,800 |
| 2024-07-29 | 1,190.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,190.00 | 5,294,700 |
| 2024-07-26 | 1,190.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,195.00 | 5,606,700 |
| 2024-07-25 | 1,240.00 | 1,240.00 | 1,175.00 | 1,190.00 | 1,190.00 | 12,602,900 |
| 2024-07-24 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,230.00 | 7,809,300 |
| 2024-07-23 | 1,250.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,230.00 | 11,843,500 |
| 2024-07-22 | 1,240.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,245.00 | 15,399,900 |
| 2024-07-19 | 1,240.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | 9,591,000 |
| 2024-07-18 | 1,230.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,235.00 | 9,065,900 |
| 2024-07-17 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 11,297,800 |
| 2024-07-16 | 1,225.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,230.00 | 6,880,400 |
| 2024-07-15 | 1,260.00 | 1,280.00 | 1,215.00 | 1,220.00 | 1,220.00 | 11,742,500 |
| 2024-07-12 | 1,230.00 | 1,275.00 | 1,215.00 | 1,260.00 | 1,260.00 | 30,723,800 |
| 2024-07-11 | 1,220.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,225.00 | 14,602,500 |
| 2024-07-10 | 1,230.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | 19,626,900 |
| 2024-07-09 | 1,210.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,225.00 | 8,870,300 |
| 2024-07-08 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 8,448,500 |
| 2024-07-05 | 1,210.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,195.00 | 6,850,300 |
| 2024-07-04 | 1,210.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 10,483,200 |
| 2024-07-03 | 1,210.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | 10,401,200 |
| 2024-07-02 | 1,210.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | 21,314,800 |
| 2024-07-01 | 1,145.00 | 1,210.00 | 1,135.00 | 1,205.00 | 1,205.00 | 21,854,400 |
| 2024-06-28 | 1,140.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 12,120,600 |
| 2024-06-27 | 1,140.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 9,700,000 |
| 2024-06-26 | 1,125.00 | 1,155.00 | 1,115.00 | 1,145.00 | 1,145.00 | 5,945,000 |
| 2024-06-25 | 1,130.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | 2,375,500 |
| 2024-06-24 | 1,135.00 | 1,160.00 | 1,100.00 | 1,120.00 | 1,120.00 | 7,150,800 |
| 2024-06-21 | 1,150.00 | 1,160.00 | 1,125.00 | 1,130.00 | 1,130.00 | 8,852,600 |
| 2024-06-20 | 1,055.00 | 1,150.00 | 1,050.00 | 1,140.00 | 1,140.00 | 8,349,000 |
| 2024-06-19 | 1,110.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,055.00 | 10,081,200 |
| 2024-06-14 | 1,115.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,105.00 | 11,981,600 |
| 2024-06-13 | 1,115.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 3,139,000 |
| 2024-06-12 | 1,150.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | 8,288,400 |
| 2024-06-11 | 1,155.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,150.00 | 12,904,600 |
| 2024-06-10 | 1,115.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,150.00 | 17,149,000 |
| 2024-06-07 | 1,195.00 | 1,215.00 | 1,100.00 | 1,115.00 | 1,115.00 | 32,375,400 |
| 2024-06-06 | 1,245.00 | 1,265.00 | 1,180.00 | 1,190.00 | 1,190.00 | 28,220,700 |
| 2024-06-05 | 1,345.00 | 1,345.00 | 1,225.00 | 1,245.00 | 1,245.00 | 27,726,000 |
| 2024-06-04 | 1,360.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | 9,818,800 |
| 2024-06-03 | 1,370.00 | 1,370.00 | 1,315.00 | 1,350.00 | 1,350.00 | 20,417,200 |
| 2024-05-31 | 1,365.00 | 1,410.00 | 1,340.00 | 1,400.00 | 1,400.00 | 15,361,100 |
| 2024-05-30 | 1,400.00 | 1,400.00 | 1,335.00 | 1,365.00 | 1,365.00 | 9,281,200 |
| 2024-05-29 | 1,390.00 | 1,410.00 | 1,370.00 | 1,385.00 | 1,385.00 | 9,332,900 |
| 2024-05-28 | 1,320.00 | 1,390.00 | 1,320.00 | 1,385.00 | 1,385.00 | 16,027,500 |
| 2024-05-27 | 1,340.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 9,653,600 |
| 2024-05-22 | 1,365.00 | 1,365.00 | 1,325.00 | 1,330.00 | 1,330.00 | 8,955,300 |
| 2024-05-21 | 1,410.00 | 1,410.00 | 1,355.00 | 1,365.00 | 1,365.00 | 13,943,300 |
| 2024-05-20 | 1,415.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,410.00 | 32,857,100 |
| 2024-05-17 | 1,310.00 | 1,400.00 | 1,310.00 | 1,395.00 | 1,395.00 | 31,235,400 |
| 2024-05-16 | 1,315.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,300.00 | 10,019,200 |
| 2024-05-15 | 1,345.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,305.00 | 16,409,900 |
| 2024-05-14 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | 7,087,100 |
| 2024-05-13 | 1,355.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 4,809,200 |
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.