Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,725.00 | 1,730.00 | 1,680.00 | 1,685.00 | 1,685.00 | 19,751,800 |
| 2023-01-25 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,725.00 | 10,982,500 |
| 2023-01-24 | 1,740.00 | 1,775.00 | 1,715.00 | 1,725.00 | 1,725.00 | 16,782,000 |
| 2023-01-20 | 1,755.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | 27,078,000 |
| 2023-01-19 | 1,730.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,745.00 | 15,598,000 |
| 2023-01-18 | 1,730.00 | 1,750.00 | 1,705.00 | 1,725.00 | 1,725.00 | 17,051,200 |
| 2023-01-17 | 1,695.00 | 1,740.00 | 1,685.00 | 1,730.00 | 1,730.00 | 20,325,300 |
| 2023-01-16 | 1,685.00 | 1,700.00 | 1,660.00 | 1,695.00 | 1,695.00 | 13,296,400 |
| 2023-01-13 | 1,625.00 | 1,685.00 | 1,625.00 | 1,670.00 | 1,670.00 | 22,275,700 |
| 2023-01-12 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,615.00 | 12,765,700 |
| 2023-01-11 | 1,640.00 | 1,650.00 | 1,595.00 | 1,640.00 | 1,640.00 | 14,566,800 |
| 2023-01-10 | 1,565.00 | 1,635.00 | 1,560.00 | 1,630.00 | 1,630.00 | 29,207,400 |
| 2023-01-09 | 1,540.00 | 1,585.00 | 1,515.00 | 1,575.00 | 1,575.00 | 36,911,100 |
| 2023-01-06 | 1,500.00 | 1,555.00 | 1,480.00 | 1,520.00 | 1,520.00 | 19,561,000 |
| 2023-01-05 | 1,605.00 | 1,610.00 | 1,520.00 | 1,530.00 | 1,530.00 | 40,899,500 |
| 2023-01-04 | 1,660.00 | 1,665.00 | 1,620.00 | 1,625.00 | 1,625.00 | 15,280,200 |
| 2023-01-03 | 1,630.00 | 1,660.00 | 1,620.00 | 1,645.00 | 1,645.00 | 11,989,000 |
| 2023-01-02 | 1,620.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | 8,649,700 |
| 2022-12-30 | 1,615.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | 10,997,600 |
| 2022-12-29 | 1,610.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | 6,084,500 |
| 2022-12-28 | 1,620.00 | 1,630.00 | 1,600.00 | 1,605.00 | 1,605.00 | 11,959,200 |
| 2022-12-27 | 1,660.00 | 1,680.00 | 1,615.00 | 1,620.00 | 1,620.00 | 19,938,000 |
| 2022-12-26 | 1,670.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,645.00 | 10,491,500 |
| 2022-12-23 | 1,685.00 | 1,685.00 | 1,650.00 | 1,665.00 | 1,665.00 | 13,653,100 |
| 2022-12-22 | 1,690.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,685.00 | 13,177,800 |
| 2022-12-21 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,660.00 | 10,621,900 |
| 2022-12-20 | 1,725.00 | 1,725.00 | 1,650.00 | 1,655.00 | 1,655.00 | 30,229,600 |
| 2022-12-19 | 1,750.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,725.00 | 13,268,600 |
| 2022-12-16 | 1,735.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 14,731,400 |
| 2022-12-15 | 1,745.00 | 1,760.00 | 1,725.00 | 1,745.00 | 1,745.00 | 17,630,300 |
| 2022-12-14 | 1,730.00 | 1,755.00 | 1,700.00 | 1,745.00 | 1,745.00 | 30,115,100 |
| 2022-12-13 | 1,800.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,694.90 | 35,756,200 |
| 2022-12-12 | 1,760.00 | 1,800.00 | 1,755.00 | 1,795.00 | 1,718.84 | 35,073,200 |
| 2022-12-09 | 1,745.00 | 1,760.00 | 1,735.00 | 1,755.00 | 1,680.54 | 24,425,200 |
| 2022-12-08 | 1,770.00 | 1,775.00 | 1,705.00 | 1,745.00 | 1,670.96 | 30,921,500 |
| 2022-12-07 | 1,785.00 | 1,795.00 | 1,750.00 | 1,760.00 | 1,685.32 | 22,859,100 |
| 2022-12-06 | 1,790.00 | 1,805.00 | 1,765.00 | 1,770.00 | 1,694.90 | 25,334,700 |
| 2022-12-05 | 1,780.00 | 1,810.00 | 1,760.00 | 1,775.00 | 1,699.69 | 41,106,000 |
| 2022-12-02 | 1,770.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,680.54 | 12,215,000 |
| 2022-12-01 | 1,770.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,694.90 | 27,588,300 |
| 2022-11-30 | 1,730.00 | 1,760.00 | 1,730.00 | 1,755.00 | 1,680.54 | 65,838,600 |
| 2022-11-29 | 1,640.00 | 1,720.00 | 1,630.00 | 1,710.00 | 1,637.45 | 50,687,500 |
| 2022-11-28 | 1,655.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,560.84 | 38,162,700 |
| 2022-11-25 | 1,680.00 | 1,685.00 | 1,635.00 | 1,655.00 | 1,584.78 | 24,606,100 |
| 2022-11-24 | 1,695.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,603.93 | 12,568,700 |
| 2022-11-23 | 1,670.00 | 1,715.00 | 1,670.00 | 1,685.00 | 1,613.51 | 35,117,900 |
| 2022-11-22 | 1,655.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,579.99 | 10,511,500 |
| 2022-11-21 | 1,665.00 | 1,670.00 | 1,635.00 | 1,645.00 | 1,575.20 | 13,766,900 |
| 2022-11-18 | 1,680.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,570.42 | 14,772,200 |
| 2022-11-17 | 1,650.00 | 1,685.00 | 1,620.00 | 1,680.00 | 1,608.72 | 21,451,700 |
| 2022-11-16 | 1,725.00 | 1,730.00 | 1,670.00 | 1,675.00 | 1,603.93 | 30,801,300 |
| 2022-11-15 | 1,700.00 | 1,735.00 | 1,695.00 | 1,700.00 | 1,627.87 | 50,084,000 |
| 2022-11-14 | 1,635.00 | 1,690.00 | 1,620.00 | 1,660.00 | 1,589.57 | 84,369,100 |
| 2022-11-11 | 1,600.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,527.33 | 61,433,000 |
| 2022-11-10 | 1,610.00 | 1,610.00 | 1,560.00 | 1,565.00 | 1,498.60 | 75,858,100 |
| 2022-11-09 | 1,665.00 | 1,700.00 | 1,635.00 | 1,635.00 | 1,565.63 | 25,730,500 |
| 2022-11-08 | 1,660.00 | 1,675.00 | 1,630.00 | 1,665.00 | 1,594.36 | 50,188,300 |
| 2022-11-07 | 1,605.00 | 1,670.00 | 1,605.00 | 1,660.00 | 1,589.57 | 62,860,800 |
| 2022-11-04 | 1,565.00 | 1,595.00 | 1,550.00 | 1,590.00 | 1,522.54 | 26,592,700 |
| 2022-11-03 | 1,540.00 | 1,585.00 | 1,540.00 | 1,580.00 | 1,512.96 | 37,462,000 |
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.