Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 9,506,500 |
| 2024-01-25 | 1,150.00 | 1,215.00 | 1,150.00 | 1,180.00 | 1,180.00 | 16,867,700 |
| 2024-01-24 | 1,235.00 | 1,240.00 | 1,135.00 | 1,150.00 | 1,150.00 | 28,006,300 |
| 2024-01-23 | 1,285.00 | 1,290.00 | 1,225.00 | 1,235.00 | 1,235.00 | 11,219,200 |
| 2024-01-22 | 1,315.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,285.00 | 6,275,700 |
| 2024-01-19 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 4,993,600 |
| 2024-01-18 | 1,320.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,503,800 |
| 2024-01-17 | 1,340.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,325.00 | 7,268,400 |
| 2024-01-16 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 3,883,500 |
| 2024-01-15 | 1,360.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,340.00 | 5,626,900 |
| 2024-01-12 | 1,345.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,934,900 |
| 2024-01-11 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | 3,312,200 |
| 2024-01-10 | 1,360.00 | 1,380.00 | 1,355.00 | 1,360.00 | 1,360.00 | 3,158,800 |
| 2024-01-09 | 1,380.00 | 1,385.00 | 1,340.00 | 1,345.00 | 1,345.00 | 7,143,600 |
| 2024-01-08 | 1,380.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | 12,846,000 |
| 2024-01-05 | 1,385.00 | 1,405.00 | 1,370.00 | 1,375.00 | 1,375.00 | 10,962,700 |
| 2024-01-04 | 1,360.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | 16,585,300 |
| 2024-01-03 | 1,355.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,355.00 | 10,301,900 |
| 2024-01-02 | 1,335.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 13,147,100 |
| 2023-12-29 | 1,345.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 4,551,100 |
| 2023-12-28 | 1,370.00 | 1,380.00 | 1,335.00 | 1,345.00 | 1,345.00 | 18,285,100 |
| 2023-12-27 | 1,305.00 | 1,360.00 | 1,295.00 | 1,350.00 | 1,350.00 | 15,657,600 |
| 2023-12-22 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3,652,000 |
| 2023-12-21 | 1,305.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | 3,368,100 |
| 2023-12-20 | 1,315.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 6,070,900 |
| 2023-12-19 | 1,305.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,305.00 | 5,650,700 |
| 2023-12-18 | 1,340.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | 6,751,600 |
| 2023-12-15 | 1,335.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,330.00 | 6,395,500 |
| 2023-12-14 | 1,295.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,320.00 | 14,583,600 |
| 2023-12-13 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | 11,336,100 |
| 2023-12-12 | 1,335.00 | 1,345.00 | 1,290.00 | 1,310.00 | 1,310.00 | 7,888,100 |
| 2023-12-11 | 1,350.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,330.00 | 17,710,900 |
| 2023-12-08 | 1,285.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,330.00 | 23,790,900 |
| 2023-12-07 | 1,285.00 | 1,300.00 | 1,240.00 | 1,265.00 | 1,265.00 | 19,521,500 |
| 2023-12-06 | 1,335.00 | 1,335.00 | 1,265.00 | 1,270.00 | 1,270.00 | 28,491,000 |
| 2023-12-05 | 1,365.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | 26,805,700 |
| 2023-12-04 | 1,405.00 | 1,415.00 | 1,360.00 | 1,365.00 | 1,365.00 | 19,268,500 |
| 2023-12-01 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 8,450,000 |
| 2023-11-30 | 1,435.00 | 1,445.00 | 1,380.00 | 1,385.00 | 1,385.00 | 21,261,900 |
| 2023-11-29 | 1,425.00 | 1,470.00 | 1,420.00 | 1,435.00 | 1,435.00 | 16,251,200 |
| 2023-11-28 | 1,450.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,455.00 | 9,411,900 |
| 2023-11-27 | 1,445.00 | 1,475.00 | 1,435.00 | 1,445.00 | 1,445.00 | 12,698,000 |
| 2023-11-24 | 1,415.00 | 1,460.00 | 1,405.00 | 1,440.00 | 1,440.00 | 10,688,200 |
| 2023-11-23 | 1,430.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,415.00 | 8,267,500 |
| 2023-11-22 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,435.00 | 4,980,400 |
| 2023-11-21 | 1,415.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,420.00 | 4,616,300 |
| 2023-11-20 | 1,415.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,415.00 | 6,705,400 |
| 2023-11-17 | 1,430.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | 11,671,300 |
| 2023-11-16 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,440.00 | 5,112,000 |
| 2023-11-15 | 1,470.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7,793,400 |
| 2023-11-14 | 1,445.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,470.00 | 4,912,800 |
| 2023-11-13 | 1,455.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,445.00 | 7,290,500 |
| 2023-11-10 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,460.00 | 3,932,200 |
| 2023-11-09 | 1,480.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,475.00 | 7,047,000 |
| 2023-11-08 | 1,470.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,465.00 | 10,465,100 |
| 2023-11-07 | 1,515.00 | 1,515.00 | 1,460.00 | 1,470.00 | 1,470.00 | 16,913,200 |
| 2023-11-06 | 1,505.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,515.00 | 18,733,300 |
| 2023-11-03 | 1,540.00 | 1,560.00 | 1,510.00 | 1,515.00 | 1,515.00 | 13,628,700 |
| 2023-11-02 | 1,510.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | 11,909,000 |
| 2023-11-01 | 1,600.00 | 1,600.00 | 1,505.00 | 1,510.00 | 1,510.00 | 23,567,600 |
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.