Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,600.00 | 1,625.00 | 1,565.00 | 1,615.00 | 1,615.00 | 13,741,500 |
| 2023-10-30 | 1,735.00 | 1,760.00 | 1,595.00 | 1,600.00 | 1,600.00 | 23,631,100 |
| 2023-10-27 | 1,730.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | 4,235,000 |
| 2023-10-26 | 1,760.00 | 1,765.00 | 1,715.00 | 1,725.00 | 1,725.00 | 7,271,100 |
| 2023-10-25 | 1,745.00 | 1,780.00 | 1,730.00 | 1,760.00 | 1,760.00 | 9,046,400 |
| 2023-10-24 | 1,720.00 | 1,755.00 | 1,710.00 | 1,735.00 | 1,735.00 | 6,973,200 |
| 2023-10-23 | 1,760.00 | 1,785.00 | 1,700.00 | 1,720.00 | 1,720.00 | 11,955,900 |
| 2023-10-20 | 1,760.00 | 1,775.00 | 1,705.00 | 1,760.00 | 1,760.00 | 18,618,200 |
| 2023-10-19 | 1,725.00 | 1,780.00 | 1,720.00 | 1,760.00 | 1,760.00 | 34,931,900 |
| 2023-10-18 | 1,695.00 | 1,725.00 | 1,660.00 | 1,725.00 | 1,725.00 | 15,590,000 |
| 2023-10-17 | 1,705.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,700.00 | 8,367,200 |
| 2023-10-16 | 1,680.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 20,007,000 |
| 2023-10-13 | 1,630.00 | 1,695.00 | 1,630.00 | 1,670.00 | 1,670.00 | 24,736,800 |
| 2023-10-12 | 1,675.00 | 1,675.00 | 1,615.00 | 1,620.00 | 1,620.00 | 22,937,700 |
| 2023-10-11 | 1,680.00 | 1,695.00 | 1,655.00 | 1,675.00 | 1,675.00 | 16,259,600 |
| 2023-10-10 | 1,710.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,670.00 | 20,632,000 |
| 2023-10-09 | 1,685.00 | 1,705.00 | 1,660.00 | 1,680.00 | 1,680.00 | 25,520,600 |
| 2023-10-06 | 1,630.00 | 1,670.00 | 1,610.00 | 1,660.00 | 1,660.00 | 25,953,700 |
| 2023-10-05 | 1,685.00 | 1,735.00 | 1,625.00 | 1,635.00 | 1,635.00 | 27,812,400 |
| 2023-10-04 | 1,725.00 | 1,725.00 | 1,635.00 | 1,695.00 | 1,695.00 | 51,734,100 |
| 2023-10-03 | 1,820.00 | 1,820.00 | 1,735.00 | 1,735.00 | 1,735.00 | 42,501,900 |
| 2023-10-02 | 1,895.00 | 1,920.00 | 1,815.00 | 1,820.00 | 1,820.00 | 29,184,300 |
| 2023-09-29 | 1,885.00 | 1,945.00 | 1,875.00 | 1,885.00 | 1,885.00 | 53,835,300 |
| 2023-09-27 | 1,745.00 | 1,890.00 | 1,745.00 | 1,870.00 | 1,870.00 | 59,566,500 |
| 2023-09-26 | 1,825.00 | 1,835.00 | 1,715.00 | 1,735.00 | 1,735.00 | 14,698,100 |
| 2023-09-25 | 1,820.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,820.00 | 19,613,700 |
| 2023-09-22 | 1,780.00 | 1,830.00 | 1,775.00 | 1,820.00 | 1,820.00 | 10,290,600 |
| 2023-09-21 | 1,810.00 | 1,825.00 | 1,780.00 | 1,790.00 | 1,790.00 | 14,401,100 |
| 2023-09-20 | 1,860.00 | 1,865.00 | 1,805.00 | 1,810.00 | 1,810.00 | 17,924,200 |
| 2023-09-19 | 1,785.00 | 1,860.00 | 1,755.00 | 1,845.00 | 1,845.00 | 24,333,000 |
| 2023-09-18 | 1,810.00 | 1,820.00 | 1,755.00 | 1,780.00 | 1,780.00 | 17,092,200 |
| 2023-09-15 | 1,800.00 | 1,830.00 | 1,775.00 | 1,810.00 | 1,810.00 | 23,316,400 |
| 2023-09-14 | 1,775.00 | 1,845.00 | 1,770.00 | 1,800.00 | 1,800.00 | 66,534,700 |
| 2023-09-13 | 1,735.00 | 1,770.00 | 1,730.00 | 1,760.00 | 1,760.00 | 19,988,900 |
| 2023-09-12 | 1,715.00 | 1,765.00 | 1,715.00 | 1,735.00 | 1,735.00 | 44,926,900 |
| 2023-09-11 | 1,665.00 | 1,730.00 | 1,610.00 | 1,695.00 | 1,695.00 | 51,159,800 |
| 2023-09-08 | 1,670.00 | 1,705.00 | 1,655.00 | 1,665.00 | 1,665.00 | 19,194,300 |
| 2023-09-07 | 1,685.00 | 1,730.00 | 1,660.00 | 1,670.00 | 1,670.00 | 62,848,800 |
| 2023-09-06 | 1,625.00 | 1,700.00 | 1,620.00 | 1,695.00 | 1,695.00 | 60,591,300 |
| 2023-09-05 | 1,620.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | 10,328,600 |
| 2023-09-04 | 1,585.00 | 1,640.00 | 1,580.00 | 1,620.00 | 1,620.00 | 27,276,600 |
| 2023-09-01 | 1,560.00 | 1,585.00 | 1,560.00 | 1,575.00 | 1,575.00 | 7,027,600 |
| 2023-08-31 | 1,585.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,560.00 | 10,696,000 |
| 2023-08-30 | 1,605.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | 14,480,800 |
| 2023-08-29 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11,599,200 |
| 2023-08-28 | 1,600.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,615.00 | 11,151,800 |
| 2023-08-25 | 1,600.00 | 1,610.00 | 1,570.00 | 1,600.00 | 1,600.00 | 19,853,400 |
| 2023-08-24 | 1,635.00 | 1,635.00 | 1,610.00 | 1,610.00 | 1,610.00 | 9,069,300 |
| 2023-08-23 | 1,650.00 | 1,665.00 | 1,635.00 | 1,635.00 | 1,635.00 | 24,104,700 |
| 2023-08-22 | 1,585.00 | 1,655.00 | 1,585.00 | 1,640.00 | 1,640.00 | 36,425,100 |
| 2023-08-21 | 1,565.00 | 1,615.00 | 1,565.00 | 1,580.00 | 1,580.00 | 11,789,100 |
| 2023-08-18 | 1,580.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | 7,614,300 |
| 2023-08-16 | 1,580.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 6,349,200 |
| 2023-08-15 | 1,570.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,580.00 | 12,437,300 |
| 2023-08-14 | 1,610.00 | 1,620.00 | 1,565.00 | 1,570.00 | 1,570.00 | 16,445,900 |
| 2023-08-11 | 1,635.00 | 1,645.00 | 1,605.00 | 1,610.00 | 1,610.00 | 6,112,500 |
| 2023-08-10 | 1,625.00 | 1,645.00 | 1,610.00 | 1,635.00 | 1,635.00 | 9,451,200 |
| 2023-08-09 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 6,810,700 |
| 2023-08-08 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | 7,901,500 |
| 2023-08-07 | 1,605.00 | 1,650.00 | 1,605.00 | 1,630.00 | 1,630.00 | 11,626,200 |
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.