Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,540.00 | 1,585.00 | 1,540.00 | 1,580.00 | 1,512.96 | 37,462,000 |
| 2022-11-02 | 1,570.00 | 1,605.00 | 1,530.00 | 1,530.00 | 1,465.08 | 73,712,900 |
| 2022-11-01 | 1,595.00 | 1,595.00 | 1,505.00 | 1,505.00 | 1,441.14 | 63,197,400 |
| 2022-10-31 | 1,615.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,541.69 | 15,870,700 |
| 2022-10-28 | 1,620.00 | 1,625.00 | 1,585.00 | 1,590.00 | 1,522.54 | 16,962,900 |
| 2022-10-27 | 1,615.00 | 1,670.00 | 1,605.00 | 1,615.00 | 1,546.48 | 59,582,300 |
| 2022-10-26 | 1,570.00 | 1,610.00 | 1,565.00 | 1,605.00 | 1,536.90 | 34,046,500 |
| 2022-10-25 | 1,615.00 | 1,620.00 | 1,555.00 | 1,565.00 | 1,498.60 | 35,495,700 |
| 2022-10-24 | 1,615.00 | 1,635.00 | 1,595.00 | 1,610.00 | 1,541.69 | 22,970,800 |
| 2022-10-21 | 1,630.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,541.69 | 20,453,500 |
| 2022-10-20 | 1,585.00 | 1,630.00 | 1,575.00 | 1,630.00 | 1,560.84 | 46,592,200 |
| 2022-10-19 | 1,610.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,508.17 | 37,870,700 |
| 2022-10-18 | 1,680.00 | 1,680.00 | 1,600.00 | 1,610.00 | 1,541.69 | 24,305,800 |
| 2022-10-17 | 1,715.00 | 1,715.00 | 1,620.00 | 1,655.00 | 1,584.78 | 55,433,300 |
| 2022-10-14 | 1,750.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,651.81 | 13,090,500 |
| 2022-10-13 | 1,755.00 | 1,755.00 | 1,720.00 | 1,730.00 | 1,656.60 | 16,946,000 |
| 2022-10-12 | 1,730.00 | 1,765.00 | 1,700.00 | 1,720.00 | 1,647.02 | 31,653,800 |
| 2022-10-11 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,656.60 | 24,616,800 |
| 2022-10-10 | 1,800.00 | 1,800.00 | 1,755.00 | 1,775.00 | 1,699.69 | 24,489,000 |
| 2022-10-07 | 1,820.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,742.78 | 19,394,000 |
| 2022-10-06 | 1,830.00 | 1,860.00 | 1,825.00 | 1,825.00 | 1,747.57 | 25,649,800 |
| 2022-10-05 | 1,840.00 | 1,865.00 | 1,825.00 | 1,830.00 | 1,752.35 | 37,502,700 |
| 2022-10-04 | 1,820.00 | 1,845.00 | 1,815.00 | 1,835.00 | 1,757.14 | 72,865,900 |
| 2022-10-03 | 1,770.00 | 1,820.00 | 1,755.00 | 1,785.00 | 1,709.26 | 48,782,700 |
| 2022-09-30 | 1,770.00 | 1,785.00 | 1,715.00 | 1,780.00 | 1,704.48 | 76,580,300 |
| 2022-09-29 | 1,780.00 | 1,815.00 | 1,765.00 | 1,790.00 | 1,714.05 | 56,357,000 |
| 2022-09-28 | 1,830.00 | 1,835.00 | 1,755.00 | 1,760.00 | 1,685.32 | 42,366,700 |
| 2022-09-27 | 1,825.00 | 1,855.00 | 1,800.00 | 1,840.00 | 1,761.93 | 59,875,300 |
| 2022-09-26 | 1,865.00 | 1,875.00 | 1,790.00 | 1,825.00 | 1,747.57 | 144,991,100 |
| 2022-09-23 | 1,930.00 | 2,000.00 | 1,905.00 | 1,920.00 | 1,838.54 | 143,651,100 |
| 2022-09-22 | 1,870.00 | 1,960.00 | 1,865.00 | 1,940.00 | 1,857.69 | 118,243,500 |
| 2022-09-21 | 1,850.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,819.38 | 47,168,400 |
| 2022-09-20 | 1,885.00 | 1,910.00 | 1,840.00 | 1,850.00 | 1,771.51 | 48,891,600 |
| 2022-09-19 | 1,950.00 | 1,955.00 | 1,830.00 | 1,880.00 | 1,800.23 | 71,709,700 |
| 2022-09-16 | 1,950.00 | 1,960.00 | 1,900.00 | 1,910.00 | 1,828.96 | 64,099,400 |
| 2022-09-15 | 2,000.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,886.41 | 113,378,000 |
| 2022-09-14 | 1,895.00 | 2,000.00 | 1,865.00 | 2,000.00 | 1,915.14 | 205,845,100 |
| 2022-09-13 | 1,850.00 | 1,950.00 | 1,840.00 | 1,920.00 | 1,838.54 | 196,856,400 |
| 2022-09-12 | 1,850.00 | 1,875.00 | 1,805.00 | 1,815.00 | 1,737.99 | 46,677,100 |
| 2022-09-09 | 1,770.00 | 1,830.00 | 1,740.00 | 1,830.00 | 1,752.35 | 64,002,800 |
| 2022-09-08 | 1,800.00 | 1,830.00 | 1,765.00 | 1,770.00 | 1,694.90 | 38,231,100 |
| 2022-09-07 | 1,855.00 | 1,855.00 | 1,780.00 | 1,810.00 | 1,733.20 | 69,309,800 |
| 2022-09-06 | 1,840.00 | 1,885.00 | 1,820.00 | 1,855.00 | 1,776.29 | 121,167,600 |
| 2022-09-05 | 1,685.00 | 1,815.00 | 1,685.00 | 1,810.00 | 1,733.20 | 134,995,200 |
| 2022-09-02 | 1,725.00 | 1,730.00 | 1,665.00 | 1,685.00 | 1,613.51 | 61,787,000 |
| 2022-09-01 | 1,705.00 | 1,740.00 | 1,700.00 | 1,710.00 | 1,637.45 | 35,835,600 |
| 2022-08-31 | 1,755.00 | 1,755.00 | 1,690.00 | 1,700.00 | 1,627.87 | 44,329,100 |
| 2022-08-30 | 1,745.00 | 1,765.00 | 1,725.00 | 1,755.00 | 1,680.54 | 69,234,500 |
| 2022-08-29 | 1,665.00 | 1,730.00 | 1,625.00 | 1,725.00 | 1,651.81 | 56,808,700 |
| 2022-08-26 | 1,720.00 | 1,725.00 | 1,685.00 | 1,690.00 | 1,618.29 | 28,366,500 |
| 2022-08-25 | 1,710.00 | 1,730.00 | 1,680.00 | 1,710.00 | 1,637.45 | 59,043,600 |
| 2022-08-24 | 1,665.00 | 1,730.00 | 1,640.00 | 1,700.00 | 1,627.87 | 62,614,900 |
| 2022-08-23 | 1,580.00 | 1,680.00 | 1,580.00 | 1,665.00 | 1,594.36 | 74,462,800 |
| 2022-08-22 | 1,655.00 | 1,660.00 | 1,575.00 | 1,580.00 | 1,512.96 | 64,485,100 |
| 2022-08-19 | 1,695.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,594.36 | 31,010,800 |
| 2022-08-18 | 1,630.00 | 1,705.00 | 1,630.00 | 1,675.00 | 1,603.93 | 58,656,700 |
| 2022-08-16 | 1,685.00 | 1,690.00 | 1,625.00 | 1,630.00 | 1,560.84 | 61,163,500 |
| 2022-08-15 | 1,765.00 | 1,775.00 | 1,685.00 | 1,690.00 | 1,618.29 | 82,232,600 |
| 2022-08-12 | 1,795.00 | 1,805.00 | 1,755.00 | 1,765.00 | 1,690.11 | 50,940,000 |
| 2022-08-11 | 1,825.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,714.05 | 57,316,800 |
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.