Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,460.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,445.00 | 11,204,600 |
| 2023-05-02 | 1,515.00 | 1,515.00 | 1,455.00 | 1,460.00 | 1,460.00 | 11,486,700 |
| 2023-04-28 | 1,520.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,510.00 | 9,162,800 |
| 2023-04-27 | 1,540.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,510.00 | 9,978,700 |
| 2023-04-26 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 9,272,000 |
| 2023-04-18 | 1,500.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | 7,221,600 |
| 2023-04-17 | 1,545.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11,794,100 |
| 2023-04-14 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,545.00 | 11,035,300 |
| 2023-04-13 | 1,585.00 | 1,585.00 | 1,535.00 | 1,575.00 | 1,575.00 | 7,942,100 |
| 2023-04-12 | 1,555.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | 10,821,300 |
| 2023-04-11 | 1,555.00 | 1,590.00 | 1,545.00 | 1,550.00 | 1,550.00 | 15,559,800 |
| 2023-04-10 | 1,585.00 | 1,585.00 | 1,520.00 | 1,550.00 | 1,550.00 | 19,362,400 |
| 2023-04-06 | 1,555.00 | 1,595.00 | 1,540.00 | 1,585.00 | 1,585.00 | 19,590,400 |
| 2023-04-05 | 1,565.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,550.00 | 18,687,200 |
| 2023-04-04 | 1,510.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,570.00 | 31,103,200 |
| 2023-04-03 | 1,485.00 | 1,520.00 | 1,475.00 | 1,485.00 | 1,485.00 | 18,250,000 |
| 2023-03-31 | 1,475.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,460.00 | 16,831,700 |
| 2023-03-30 | 1,510.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | 12,639,800 |
| 2023-03-29 | 1,485.00 | 1,535.00 | 1,485.00 | 1,500.00 | 1,500.00 | 25,580,300 |
| 2023-03-28 | 1,410.00 | 1,470.00 | 1,410.00 | 1,460.00 | 1,460.00 | 14,637,800 |
| 2023-03-27 | 1,415.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,405.00 | 12,898,300 |
| 2023-03-24 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | 12,303,800 |
| 2023-03-21 | 1,440.00 | 1,465.00 | 1,390.00 | 1,390.00 | 1,390.00 | 16,717,300 |
| 2023-03-20 | 1,465.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,440.00 | 5,836,000 |
| 2023-03-17 | 1,430.00 | 1,465.00 | 1,430.00 | 1,465.00 | 1,465.00 | 10,110,500 |
| 2023-03-16 | 1,525.00 | 1,565.00 | 1,425.00 | 1,425.00 | 1,425.00 | 24,196,800 |
| 2023-03-15 | 1,560.00 | 1,580.00 | 1,500.00 | 1,530.00 | 1,530.00 | 14,494,500 |
| 2023-03-14 | 1,625.00 | 1,630.00 | 1,550.00 | 1,555.00 | 1,555.00 | 10,097,200 |
| 2023-03-13 | 1,635.00 | 1,655.00 | 1,620.00 | 1,625.00 | 1,625.00 | 10,790,000 |
| 2023-03-10 | 1,615.00 | 1,645.00 | 1,605.00 | 1,635.00 | 1,635.00 | 20,885,400 |
| 2023-03-09 | 1,620.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | 10,651,400 |
| 2023-03-08 | 1,665.00 | 1,665.00 | 1,590.00 | 1,630.00 | 1,630.00 | 25,472,500 |
| 2023-03-07 | 1,660.00 | 1,665.00 | 1,625.00 | 1,665.00 | 1,665.00 | 12,811,900 |
| 2023-03-06 | 1,690.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,660.00 | 11,910,300 |
| 2023-03-03 | 1,675.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | 15,490,800 |
| 2023-03-02 | 1,665.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | 18,075,000 |
| 2023-03-01 | 1,630.00 | 1,660.00 | 1,615.00 | 1,655.00 | 1,655.00 | 16,612,000 |
| 2023-02-28 | 1,600.00 | 1,635.00 | 1,595.00 | 1,630.00 | 1,630.00 | 17,184,900 |
| 2023-02-27 | 1,595.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | 9,050,200 |
| 2023-02-24 | 1,600.00 | 1,610.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4,635,400 |
| 2023-02-23 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 13,941,900 |
| 2023-02-22 | 1,625.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,575.00 | 15,940,700 |
| 2023-02-21 | 1,615.00 | 1,635.00 | 1,585.00 | 1,605.00 | 1,605.00 | 19,691,200 |
| 2023-02-20 | 1,600.00 | 1,625.00 | 1,575.00 | 1,615.00 | 1,615.00 | 18,062,100 |
| 2023-02-17 | 1,605.00 | 1,615.00 | 1,565.00 | 1,605.00 | 1,605.00 | 34,320,600 |
| 2023-02-16 | 1,650.00 | 1,655.00 | 1,605.00 | 1,605.00 | 1,605.00 | 9,558,400 |
| 2023-02-15 | 1,625.00 | 1,655.00 | 1,610.00 | 1,640.00 | 1,640.00 | 20,487,800 |
| 2023-02-14 | 1,620.00 | 1,635.00 | 1,595.00 | 1,630.00 | 1,630.00 | 19,669,200 |
| 2023-02-13 | 1,665.00 | 1,670.00 | 1,615.00 | 1,625.00 | 1,625.00 | 13,395,100 |
| 2023-02-10 | 1,660.00 | 1,660.00 | 1,575.00 | 1,650.00 | 1,650.00 | 55,521,300 |
| 2023-02-09 | 1,670.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,675.00 | 8,800,900 |
| 2023-02-08 | 1,700.00 | 1,705.00 | 1,665.00 | 1,695.00 | 1,695.00 | 14,761,800 |
| 2023-02-07 | 1,685.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,690.00 | 16,301,100 |
| 2023-02-06 | 1,630.00 | 1,670.00 | 1,610.00 | 1,640.00 | 1,640.00 | 13,395,700 |
| 2023-02-03 | 1,700.00 | 1,710.00 | 1,645.00 | 1,645.00 | 1,645.00 | 29,222,400 |
| 2023-02-02 | 1,745.00 | 1,755.00 | 1,690.00 | 1,695.00 | 1,695.00 | 21,214,600 |
| 2023-02-01 | 1,730.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,745.00 | 19,741,200 |
| 2023-01-31 | 1,695.00 | 1,750.00 | 1,690.00 | 1,730.00 | 1,730.00 | 29,954,300 |
| 2023-01-30 | 1,690.00 | 1,710.00 | 1,660.00 | 1,695.00 | 1,695.00 | 24,333,400 |
| 2023-01-27 | 1,685.00 | 1,705.00 | 1,675.00 | 1,690.00 | 1,690.00 | 14,085,300 |
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.