Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,405.00 | 1,410.00 | 1,345.00 | 1,345.00 | 1,345.00 | 8,933,900 |
| 2024-05-07 | 1,390.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,400.00 | 9,775,100 |
| 2024-05-06 | 1,390.00 | 1,415.00 | 1,370.00 | 1,385.00 | 1,385.00 | 9,276,000 |
| 2024-05-03 | 1,365.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,375.00 | 4,683,800 |
| 2024-05-02 | 1,425.00 | 1,425.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10,739,100 |
| 2024-04-30 | 1,390.00 | 1,420.00 | 1,375.00 | 1,410.00 | 1,410.00 | 18,009,800 |
| 2024-04-29 | 1,300.00 | 1,395.00 | 1,290.00 | 1,390.00 | 1,390.00 | 21,820,700 |
| 2024-04-26 | 1,320.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,300.00 | 7,783,900 |
| 2024-04-25 | 1,300.00 | 1,325.00 | 1,275.00 | 1,320.00 | 1,320.00 | 15,358,800 |
| 2024-04-24 | 1,365.00 | 1,375.00 | 1,300.00 | 1,300.00 | 1,300.00 | 22,240,100 |
| 2024-04-23 | 1,335.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,355.00 | 23,851,500 |
| 2024-04-22 | 1,300.00 | 1,360.00 | 1,290.00 | 1,335.00 | 1,335.00 | 39,980,300 |
| 2024-04-19 | 1,375.00 | 1,395.00 | 1,270.00 | 1,290.00 | 1,290.00 | 86,185,200 |
| 2024-04-18 | 1,570.00 | 1,590.00 | 1,345.00 | 1,370.00 | 1,370.00 | 83,422,900 |
| 2024-04-17 | 1,565.00 | 1,580.00 | 1,535.00 | 1,565.00 | 1,565.00 | 20,662,500 |
| 2024-04-16 | 1,450.00 | 1,580.00 | 1,430.00 | 1,565.00 | 1,565.00 | 52,404,600 |
| 2024-04-05 | 1,460.00 | 1,470.00 | 1,415.00 | 1,440.00 | 1,440.00 | 15,688,600 |
| 2024-04-04 | 1,475.00 | 1,510.00 | 1,445.00 | 1,455.00 | 1,455.00 | 20,540,200 |
| 2024-04-03 | 1,430.00 | 1,540.00 | 1,430.00 | 1,470.00 | 1,470.00 | 55,281,000 |
| 2024-04-02 | 1,355.00 | 1,435.00 | 1,355.00 | 1,425.00 | 1,425.00 | 22,288,600 |
| 2024-04-01 | 1,350.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 6,381,200 |
| 2024-03-28 | 1,390.00 | 1,400.00 | 1,335.00 | 1,350.00 | 1,350.00 | 12,523,700 |
| 2024-03-27 | 1,340.00 | 1,390.00 | 1,330.00 | 1,380.00 | 1,380.00 | 15,650,800 |
| 2024-03-26 | 1,365.00 | 1,365.00 | 1,325.00 | 1,335.00 | 1,335.00 | 6,981,000 |
| 2024-03-25 | 1,385.00 | 1,385.00 | 1,345.00 | 1,355.00 | 1,355.00 | 9,285,400 |
| 2024-03-22 | 1,390.00 | 1,395.00 | 1,345.00 | 1,385.00 | 1,385.00 | 9,397,200 |
| 2024-03-21 | 1,365.00 | 1,395.00 | 1,355.00 | 1,390.00 | 1,390.00 | 12,762,000 |
| 2024-03-20 | 1,395.00 | 1,415.00 | 1,345.00 | 1,365.00 | 1,365.00 | 22,348,700 |
| 2024-03-19 | 1,440.00 | 1,445.00 | 1,390.00 | 1,395.00 | 1,395.00 | 12,266,400 |
| 2024-03-18 | 1,410.00 | 1,445.00 | 1,370.00 | 1,440.00 | 1,440.00 | 20,970,800 |
| 2024-03-15 | 1,390.00 | 1,420.00 | 1,370.00 | 1,410.00 | 1,410.00 | 29,057,100 |
| 2024-03-14 | 1,365.00 | 1,390.00 | 1,345.00 | 1,380.00 | 1,380.00 | 18,600,300 |
| 2024-03-13 | 1,300.00 | 1,375.00 | 1,290.00 | 1,360.00 | 1,360.00 | 27,896,700 |
| 2024-03-08 | 1,325.00 | 1,335.00 | 1,275.00 | 1,295.00 | 1,295.00 | 10,854,700 |
| 2024-03-07 | 1,265.00 | 1,335.00 | 1,245.00 | 1,320.00 | 1,320.00 | 23,681,400 |
| 2024-03-06 | 1,240.00 | 1,275.00 | 1,210.00 | 1,265.00 | 1,265.00 | 13,477,200 |
| 2024-03-05 | 1,260.00 | 1,285.00 | 1,240.00 | 1,240.00 | 1,240.00 | 9,178,000 |
| 2024-03-04 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 7,104,600 |
| 2024-03-01 | 1,255.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 16,815,200 |
| 2024-02-29 | 1,240.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 15,887,600 |
| 2024-02-28 | 1,220.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 7,840,300 |
| 2024-02-27 | 1,235.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,200.00 | 5,509,100 |
| 2024-02-26 | 1,225.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 7,498,600 |
| 2024-02-23 | 1,230.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 16,976,200 |
| 2024-02-22 | 1,160.00 | 1,215.00 | 1,155.00 | 1,210.00 | 1,210.00 | 10,505,500 |
| 2024-02-21 | 1,175.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,733,700 |
| 2024-02-20 | 1,175.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 4,441,400 |
| 2024-02-19 | 1,175.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,175.00 | 7,599,600 |
| 2024-02-16 | 1,190.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 13,026,800 |
| 2024-02-15 | 1,165.00 | 1,220.00 | 1,160.00 | 1,190.00 | 1,190.00 | 23,972,900 |
| 2024-02-13 | 1,130.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,135.00 | 10,161,400 |
| 2024-02-12 | 1,105.00 | 1,135.00 | 1,075.00 | 1,115.00 | 1,115.00 | 23,687,700 |
| 2024-02-07 | 1,140.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,105.00 | 21,715,300 |
| 2024-02-06 | 1,160.00 | 1,175.00 | 1,125.00 | 1,140.00 | 1,140.00 | 16,454,700 |
| 2024-02-05 | 1,180.00 | 1,185.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,925,600 |
| 2024-02-02 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,180.00 | 13,435,200 |
| 2024-02-01 | 1,175.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 11,511,700 |
| 2024-01-31 | 1,220.00 | 1,230.00 | 1,160.00 | 1,175.00 | 1,175.00 | 25,159,800 |
| 2024-01-30 | 1,160.00 | 1,270.00 | 1,155.00 | 1,200.00 | 1,200.00 | 35,375,700 |
| 2024-01-29 | 1,155.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,150.00 | 9,453,100 |
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.