Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,640.00 | 1,665.00 | 1,600.00 | 1,605.00 | 1,605.00 | 19,118,900 |
| 2023-08-03 | 1,630.00 | 1,655.00 | 1,620.00 | 1,640.00 | 1,640.00 | 9,651,900 |
| 2023-08-02 | 1,685.00 | 1,690.00 | 1,625.00 | 1,630.00 | 1,630.00 | 16,406,100 |
| 2023-08-01 | 1,660.00 | 1,690.00 | 1,640.00 | 1,685.00 | 1,685.00 | 23,479,700 |
| 2023-07-31 | 1,675.00 | 1,695.00 | 1,640.00 | 1,660.00 | 1,660.00 | 15,401,200 |
| 2023-07-28 | 1,655.00 | 1,670.00 | 1,610.00 | 1,670.00 | 1,670.00 | 23,318,400 |
| 2023-07-27 | 1,705.00 | 1,705.00 | 1,650.00 | 1,655.00 | 1,655.00 | 23,814,100 |
| 2023-07-26 | 1,575.00 | 1,710.00 | 1,575.00 | 1,705.00 | 1,705.00 | 60,786,000 |
| 2023-07-25 | 1,565.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | 15,053,800 |
| 2023-07-24 | 1,545.00 | 1,565.00 | 1,540.00 | 1,555.00 | 1,555.00 | 10,797,200 |
| 2023-07-21 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,545.00 | 7,991,600 |
| 2023-07-20 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 14,471,200 |
| 2023-07-18 | 1,530.00 | 1,530.00 | 1,485.00 | 1,490.00 | 1,490.00 | 16,660,900 |
| 2023-07-17 | 1,530.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,530.00 | 12,303,300 |
| 2023-07-14 | 1,530.00 | 1,555.00 | 1,515.00 | 1,525.00 | 1,525.00 | 9,375,000 |
| 2023-07-13 | 1,595.00 | 1,610.00 | 1,515.00 | 1,525.00 | 1,525.00 | 16,286,400 |
| 2023-07-12 | 1,610.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 3,037,500 |
| 2023-07-11 | 1,615.00 | 1,620.00 | 1,585.00 | 1,610.00 | 1,610.00 | 6,535,400 |
| 2023-07-10 | 1,585.00 | 1,635.00 | 1,585.00 | 1,605.00 | 1,605.00 | 6,556,300 |
| 2023-07-07 | 1,610.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | 8,483,200 |
| 2023-07-06 | 1,600.00 | 1,645.00 | 1,600.00 | 1,620.00 | 1,620.00 | 22,747,900 |
| 2023-07-05 | 1,590.00 | 1,635.00 | 1,580.00 | 1,590.00 | 1,590.00 | 37,091,900 |
| 2023-07-04 | 1,500.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,580.00 | 35,879,400 |
| 2023-07-03 | 1,425.00 | 1,505.00 | 1,425.00 | 1,495.00 | 1,495.00 | 24,513,500 |
| 2023-06-27 | 1,415.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | 6,501,100 |
| 2023-06-26 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | 5,644,100 |
| 2023-06-23 | 1,445.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,445.00 | 10,605,000 |
| 2023-06-22 | 1,400.00 | 1,455.00 | 1,400.00 | 1,435.00 | 1,435.00 | 12,570,600 |
| 2023-06-21 | 1,415.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | 14,186,800 |
| 2023-06-20 | 1,430.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,410.00 | 31,152,900 |
| 2023-06-19 | 1,460.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,430.00 | 22,067,100 |
| 2023-06-16 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,460.00 | 8,914,600 |
| 2023-06-15 | 1,470.00 | 1,485.00 | 1,450.00 | 1,460.00 | 1,460.00 | 7,042,000 |
| 2023-06-14 | 1,520.00 | 1,525.00 | 1,455.00 | 1,470.00 | 1,470.00 | 17,169,300 |
| 2023-06-13 | 1,475.00 | 1,510.00 | 1,450.00 | 1,505.00 | 1,505.00 | 17,146,700 |
| 2023-06-12 | 1,450.00 | 1,485.00 | 1,425.00 | 1,485.00 | 1,485.00 | 10,464,500 |
| 2023-06-09 | 1,500.00 | 1,500.00 | 1,440.00 | 1,455.00 | 1,455.00 | 14,092,100 |
| 2023-06-08 | 1,400.00 | 1,495.00 | 1,400.00 | 1,480.00 | 1,480.00 | 33,280,400 |
| 2023-06-07 | 1,420.00 | 1,425.00 | 1,375.00 | 1,385.00 | 1,385.00 | 9,350,000 |
| 2023-06-06 | 1,445.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,425.00 | 7,194,200 |
| 2023-06-05 | 1,420.00 | 1,440.00 | 1,375.00 | 1,440.00 | 1,440.00 | 15,345,200 |
| 2023-05-31 | 1,365.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | 23,820,600 |
| 2023-05-30 | 1,315.00 | 1,365.00 | 1,315.00 | 1,360.00 | 1,360.00 | 24,725,100 |
| 2023-05-29 | 1,265.00 | 1,315.00 | 1,205.00 | 1,305.00 | 1,305.00 | 25,541,700 |
| 2023-05-26 | 1,280.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | 4,867,400 |
| 2023-05-25 | 1,280.00 | 1,285.00 | 1,250.00 | 1,280.00 | 1,280.00 | 9,831,300 |
| 2023-05-24 | 1,300.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 3,102,900 |
| 2023-05-23 | 1,285.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 8,840,100 |
| 2023-05-22 | 1,260.00 | 1,285.00 | 1,255.00 | 1,285.00 | 1,285.00 | 14,116,500 |
| 2023-05-19 | 1,295.00 | 1,295.00 | 1,215.00 | 1,260.00 | 1,260.00 | 27,492,600 |
| 2023-05-17 | 1,245.00 | 1,290.00 | 1,235.00 | 1,280.00 | 1,280.00 | 27,152,100 |
| 2023-05-16 | 1,300.00 | 1,305.00 | 1,230.00 | 1,250.00 | 1,250.00 | 30,995,700 |
| 2023-05-15 | 1,355.00 | 1,365.00 | 1,290.00 | 1,295.00 | 1,295.00 | 23,086,800 |
| 2023-05-12 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,350.00 | 10,510,400 |
| 2023-05-11 | 1,410.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | 13,845,600 |
| 2023-05-10 | 1,430.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,410.00 | 8,402,800 |
| 2023-05-09 | 1,425.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,430.00 | 8,721,200 |
| 2023-05-08 | 1,375.00 | 1,430.00 | 1,375.00 | 1,420.00 | 1,420.00 | 15,513,000 |
| 2023-05-05 | 1,455.00 | 1,465.00 | 1,370.00 | 1,380.00 | 1,380.00 | 39,767,600 |
| 2023-05-04 | 1,440.00 | 1,470.00 | 1,425.00 | 1,470.00 | 1,470.00 | 7,253,700 |
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.