Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,805.00 | 1,815.00 | 1,770.00 | 1,775.00 | 1,699.69 | 37,814,400 |
| 2022-08-09 | 1,800.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,723.63 | 79,006,900 |
| 2022-08-08 | 1,760.00 | 1,795.00 | 1,730.00 | 1,775.00 | 1,699.69 | 60,279,300 |
| 2022-08-05 | 1,725.00 | 1,785.00 | 1,700.00 | 1,760.00 | 1,685.32 | 74,377,700 |
| 2022-08-04 | 1,795.00 | 1,815.00 | 1,725.00 | 1,730.00 | 1,656.60 | 65,979,000 |
| 2022-08-03 | 1,775.00 | 1,835.00 | 1,725.00 | 1,785.00 | 1,709.26 | 72,064,300 |
| 2022-08-02 | 1,945.00 | 1,950.00 | 1,810.00 | 1,810.00 | 1,733.20 | 116,913,800 |
| 2022-08-01 | 1,900.00 | 1,950.00 | 1,875.00 | 1,945.00 | 1,862.47 | 138,763,300 |
| 2022-07-29 | 1,845.00 | 1,875.00 | 1,805.00 | 1,845.00 | 1,766.72 | 92,097,100 |
| 2022-07-28 | 1,780.00 | 1,855.00 | 1,745.00 | 1,845.00 | 1,766.72 | 181,486,500 |
| 2022-07-27 | 1,650.00 | 1,760.00 | 1,625.00 | 1,730.00 | 1,656.60 | 195,815,200 |
| 2022-07-26 | 1,615.00 | 1,655.00 | 1,610.00 | 1,635.00 | 1,565.63 | 98,924,900 |
| 2022-07-25 | 1,635.00 | 1,660.00 | 1,580.00 | 1,600.00 | 1,532.11 | 69,306,000 |
| 2022-07-22 | 1,560.00 | 1,630.00 | 1,555.00 | 1,625.00 | 1,556.05 | 124,887,300 |
| 2022-07-21 | 1,580.00 | 1,590.00 | 1,535.00 | 1,545.00 | 1,479.45 | 63,734,600 |
| 2022-07-20 | 1,550.00 | 1,585.00 | 1,530.00 | 1,580.00 | 1,512.96 | 124,163,500 |
| 2022-07-19 | 1,370.00 | 1,515.00 | 1,370.00 | 1,510.00 | 1,445.93 | 127,882,400 |
| 2022-07-18 | 1,385.00 | 1,395.00 | 1,335.00 | 1,360.00 | 1,302.30 | 77,120,300 |
| 2022-07-15 | 1,450.00 | 1,450.00 | 1,385.00 | 1,385.00 | 1,326.24 | 85,902,300 |
| 2022-07-14 | 1,470.00 | 1,510.00 | 1,450.00 | 1,485.00 | 1,421.99 | 79,626,000 |
| 2022-07-13 | 1,515.00 | 1,520.00 | 1,465.00 | 1,480.00 | 1,417.20 | 89,013,600 |
| 2022-07-12 | 1,525.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,445.93 | 85,974,400 |
| 2022-07-11 | 1,505.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,445.93 | 77,150,600 |
| 2022-07-08 | 1,495.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,436.36 | 126,622,300 |
| 2022-07-07 | 1,470.00 | 1,500.00 | 1,420.00 | 1,450.00 | 1,388.48 | 93,932,200 |
| 2022-07-06 | 1,500.00 | 1,525.00 | 1,445.00 | 1,470.00 | 1,407.63 | 82,113,200 |
| 2022-07-05 | 1,410.00 | 1,520.00 | 1,410.00 | 1,500.00 | 1,436.36 | 134,971,700 |
| 2022-07-04 | 1,415.00 | 1,455.00 | 1,375.00 | 1,380.00 | 1,321.45 | 106,835,500 |
| 2022-07-01 | 1,535.00 | 1,555.00 | 1,440.00 | 1,440.00 | 1,378.90 | 85,621,900 |
| 2022-06-30 | 1,560.00 | 1,590.00 | 1,520.00 | 1,545.00 | 1,479.45 | 57,091,000 |
| 2022-06-29 | 1,610.00 | 1,615.00 | 1,535.00 | 1,550.00 | 1,484.23 | 83,853,800 |
| 2022-06-28 | 1,595.00 | 1,625.00 | 1,580.00 | 1,610.00 | 1,541.69 | 62,805,400 |
| 2022-06-27 | 1,625.00 | 1,645.00 | 1,565.00 | 1,585.00 | 1,517.75 | 123,884,200 |
| 2022-06-24 | 1,680.00 | 1,695.00 | 1,640.00 | 1,675.00 | 1,603.93 | 66,053,000 |
| 2022-06-23 | 1,650.00 | 1,685.00 | 1,585.00 | 1,675.00 | 1,603.93 | 123,120,100 |
| 2022-06-22 | 1,725.00 | 1,780.00 | 1,645.00 | 1,655.00 | 1,584.78 | 132,847,700 |
| 2022-06-21 | 1,745.00 | 1,765.00 | 1,695.00 | 1,725.00 | 1,651.81 | 151,329,600 |
| 2022-06-20 | 1,750.00 | 1,755.00 | 1,640.00 | 1,680.00 | 1,608.72 | 133,059,000 |
| 2022-06-17 | 1,815.00 | 1,815.00 | 1,730.00 | 1,730.00 | 1,656.60 | 110,102,100 |
| 2022-06-16 | 1,930.00 | 1,960.00 | 1,840.00 | 1,860.00 | 1,781.08 | 91,013,600 |
| 2022-06-15 | 2,020.00 | 2,030.00 | 1,880.00 | 1,885.00 | 1,805.02 | 91,209,100 |
| 2022-06-14 | 2,000.00 | 2,070.00 | 1,960.00 | 2,020.00 | 1,919.91 | 83,974,100 |
| 2022-06-13 | 2,000.00 | 2,050.00 | 1,965.00 | 2,020.00 | 1,919.91 | 88,934,700 |
| 2022-06-10 | 2,140.00 | 2,160.00 | 2,080.00 | 2,100.00 | 1,995.95 | 53,517,400 |
| 2022-06-09 | 2,180.00 | 2,230.00 | 2,150.00 | 2,180.00 | 2,071.98 | 63,319,100 |
| 2022-06-08 | 2,330.00 | 2,340.00 | 2,170.00 | 2,180.00 | 2,071.98 | 120,402,000 |
| 2022-06-07 | 2,370.00 | 2,380.00 | 2,310.00 | 2,330.00 | 2,214.55 | 53,453,600 |
| 2022-06-06 | 2,410.00 | 2,470.00 | 2,310.00 | 2,330.00 | 2,214.55 | 76,268,200 |
| 2022-06-03 | 2,310.00 | 2,440.00 | 2,230.00 | 2,410.00 | 2,290.59 | 127,110,600 |
| 2022-06-02 | 2,380.00 | 2,400.00 | 2,300.00 | 2,310.00 | 2,195.54 | 56,749,500 |
| 2022-05-31 | 11,625.00 | 11,925.00 | 11,500.00 | 11,875.00 | 2,257.32 | 158,925,500 |
| 2022-05-30 | 11,500.00 | 11,600.00 | 11,150.00 | 11,450.00 | 2,176.53 | 93,664,500 |
| 2022-05-27 | 10,625.00 | 11,425.00 | 10,525.00 | 11,425.00 | 2,171.78 | 142,471,500 |
| 2022-05-25 | 11,000.00 | 11,000.00 | 10,400.00 | 10,425.00 | 1,981.69 | 79,206,500 |
| 2022-05-24 | 10,900.00 | 11,150.00 | 10,825.00 | 11,075.00 | 2,105.25 | 67,032,500 |
| 2022-05-23 | 11,250.00 | 11,300.00 | 10,800.00 | 10,900.00 | 2,071.98 | 62,916,000 |
| 2022-05-20 | 10,900.00 | 11,250.00 | 10,850.00 | 11,050.00 | 2,100.50 | 89,261,000 |
| 2022-05-19 | 10,500.00 | 10,825.00 | 10,375.00 | 10,700.00 | 2,033.96 | 108,943,000 |
| 2022-05-18 | 11,150.00 | 11,175.00 | 10,700.00 | 10,975.00 | 2,086.24 | 97,998,000 |
| 2022-05-17 | 10,700.00 | 10,975.00 | 10,600.00 | 10,975.00 | 2,086.24 | 103,782,000 |
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.