Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 10,300.00 | 10,725.00 | 9,950.00 | 10,525.00 | 2,000.70 | 152,450,500 |
| 2022-05-12 | 10,350.00 | 10,500.00 | 9,850.00 | 10,000.00 | 1,900.90 | 135,849,000 |
| 2022-05-11 | 10,375.00 | 10,775.00 | 10,150.00 | 10,350.00 | 1,967.43 | 131,627,500 |
| 2022-05-10 | 10,500.00 | 10,550.00 | 10,250.00 | 10,250.00 | 1,948.42 | 134,069,000 |
| 2022-05-09 | 11,750.00 | 11,775.00 | 10,725.00 | 11,000.00 | 2,090.99 | 114,066,500 |
| 2022-04-28 | 11,725.00 | 11,850.00 | 11,275.00 | 11,525.00 | 2,190.79 | 103,558,000 |
| 2022-04-27 | 11,100.00 | 11,625.00 | 10,600.00 | 11,500.00 | 2,186.04 | 126,872,500 |
| 2022-04-26 | 11,925.00 | 12,150.00 | 11,100.00 | 11,100.00 | 2,110.00 | 70,692,000 |
| 2022-04-25 | 12,425.00 | 12,450.00 | 11,925.00 | 11,925.00 | 2,266.82 | 72,177,000 |
| 2022-04-22 | 12,800.00 | 12,925.00 | 12,375.00 | 12,575.00 | 2,390.38 | 78,492,500 |
| 2022-04-21 | 13,900.00 | 13,900.00 | 12,900.00 | 12,900.00 | 2,452.16 | 74,968,000 |
| 2022-04-20 | 14,000.00 | 14,300.00 | 13,650.00 | 13,850.00 | 2,632.75 | 66,689,500 |
| 2022-04-19 | 14,075.00 | 14,200.00 | 13,675.00 | 13,750.00 | 2,613.74 | 62,157,500 |
| 2022-04-18 | 13,725.00 | 14,125.00 | 13,675.00 | 14,075.00 | 2,675.52 | 96,991,500 |
| 2022-04-14 | 13,625.00 | 13,700.00 | 13,450.00 | 13,600.00 | 2,585.23 | 65,162,500 |
| 2022-04-13 | 13,500.00 | 13,950.00 | 13,375.00 | 13,550.00 | 2,575.72 | 112,544,000 |
| 2022-04-12 | 12,625.00 | 13,350.00 | 12,250.00 | 13,200.00 | 2,509.19 | 98,936,000 |
| 2022-04-11 | 12,900.00 | 13,350.00 | 12,675.00 | 12,700.00 | 2,414.14 | 80,732,000 |
| 2022-04-08 | 12,550.00 | 13,425.00 | 12,475.00 | 12,900.00 | 2,452.16 | 138,040,500 |
| 2022-04-07 | 12,550.00 | 12,850.00 | 12,150.00 | 12,400.00 | 2,357.12 | 89,145,000 |
| 2022-04-06 | 12,100.00 | 12,625.00 | 12,050.00 | 12,475.00 | 2,371.37 | 108,196,000 |
| 2022-04-05 | 11,900.00 | 12,150.00 | 11,500.00 | 12,025.00 | 2,285.83 | 96,552,500 |
| 2022-04-04 | 10,700.00 | 11,750.00 | 10,575.00 | 11,700.00 | 2,224.05 | 128,920,000 |
| 2022-04-01 | 10,800.00 | 10,900.00 | 10,475.00 | 10,550.00 | 2,005.45 | 70,835,000 |
| 2022-03-31 | 10,800.00 | 10,800.00 | 10,425.00 | 10,700.00 | 2,033.96 | 59,493,500 |
| 2022-03-30 | 11,025.00 | 11,025.00 | 10,525.00 | 10,600.00 | 2,014.96 | 51,578,000 |
| 2022-03-29 | 11,400.00 | 11,600.00 | 10,825.00 | 10,975.00 | 2,086.24 | 64,830,000 |
| 2022-03-28 | 11,900.00 | 11,925.00 | 11,400.00 | 11,400.00 | 2,167.03 | 62,078,000 |
| 2022-03-25 | 11,625.00 | 11,850.00 | 11,225.00 | 11,800.00 | 2,243.06 | 73,185,500 |
| 2022-03-24 | 11,350.00 | 11,525.00 | 11,150.00 | 11,400.00 | 2,167.03 | 75,455,000 |
| 2022-03-23 | 11,500.00 | 11,500.00 | 10,925.00 | 11,100.00 | 2,110.00 | 70,437,500 |
| 2022-03-22 | 10,950.00 | 11,325.00 | 10,850.00 | 11,300.00 | 2,148.02 | 73,237,000 |
| 2022-03-21 | 10,700.00 | 10,950.00 | 10,350.00 | 10,900.00 | 2,071.98 | 65,830,500 |
| 2022-03-18 | 10,725.00 | 10,900.00 | 10,500.00 | 10,500.00 | 1,995.95 | 81,149,500 |
| 2022-03-17 | 11,050.00 | 11,075.00 | 10,500.00 | 10,500.00 | 1,995.95 | 46,128,000 |
| 2022-03-16 | 10,800.00 | 11,000.00 | 10,400.00 | 10,975.00 | 2,086.24 | 70,987,500 |
| 2022-03-15 | 10,500.00 | 10,850.00 | 10,150.00 | 10,600.00 | 2,014.96 | 81,770,000 |
| 2022-03-14 | 11,150.00 | 11,525.00 | 10,350.00 | 10,400.00 | 1,976.94 | 86,110,500 |
| 2022-03-11 | 11,400.00 | 11,775.00 | 11,100.00 | 11,125.00 | 2,114.75 | 52,919,000 |
| 2022-03-10 | 11,300.00 | 11,675.00 | 11,100.00 | 11,400.00 | 2,167.03 | 118,132,000 |
| 2022-03-09 | 11,925.00 | 12,000.00 | 11,925.00 | 11,925.00 | 2,266.82 | 100,307,500 |
| 2022-03-08 | 14,300.00 | 14,750.00 | 12,800.00 | 12,800.00 | 2,433.15 | 109,864,000 |
| 2022-03-07 | 13,050.00 | 13,900.00 | 13,050.00 | 13,750.00 | 2,613.74 | 107,015,000 |
| 2022-03-04 | 12,000.00 | 12,675.00 | 12,000.00 | 12,600.00 | 2,395.14 | 84,914,500 |
| 2022-03-02 | 12,150.00 | 12,200.00 | 11,300.00 | 11,600.00 | 2,205.05 | 55,230,000 |
| 2022-03-01 | 12,400.00 | 12,575.00 | 11,750.00 | 11,800.00 | 2,243.06 | 78,105,000 |
| 2022-02-25 | 12,600.00 | 12,750.00 | 12,050.00 | 12,275.00 | 2,333.36 | 44,757,000 |
| 2022-02-24 | 11,800.00 | 12,475.00 | 11,500.00 | 12,400.00 | 2,357.12 | 77,568,500 |
| 2022-02-23 | 11,600.00 | 11,750.00 | 11,350.00 | 11,675.00 | 2,219.30 | 68,189,000 |
| 2022-02-22 | 11,325.00 | 11,800.00 | 11,200.00 | 11,325.00 | 2,152.77 | 83,959,000 |
| 2022-02-21 | 10,775.00 | 11,275.00 | 10,750.00 | 11,200.00 | 2,129.01 | 100,169,500 |
| 2022-02-18 | 10,600.00 | 10,750.00 | 10,475.00 | 10,650.00 | 2,024.46 | 41,778,000 |
| 2022-02-17 | 10,850.00 | 10,850.00 | 10,225.00 | 10,600.00 | 2,014.96 | 63,424,000 |
| 2022-02-16 | 10,700.00 | 10,850.00 | 10,625.00 | 10,700.00 | 2,033.96 | 53,477,000 |
| 2022-02-15 | 10,250.00 | 10,575.00 | 10,225.00 | 10,500.00 | 1,995.95 | 68,598,000 |
| 2022-02-14 | 9,900.00 | 10,250.00 | 9,750.00 | 10,175.00 | 1,934.17 | 63,504,500 |
| 2022-02-11 | 10,025.00 | 10,050.00 | 9,850.00 | 9,950.00 | 1,891.40 | 51,168,500 |
| 2022-02-10 | 10,325.00 | 10,400.00 | 9,750.00 | 10,025.00 | 1,905.65 | 90,977,500 |
| 2022-02-09 | 10,475.00 | 10,550.00 | 10,175.00 | 10,225.00 | 1,943.67 | 45,654,000 |
| 2022-02-08 | 10,250.00 | 10,525.00 | 10,000.00 | 10,475.00 | 1,991.19 | 78,735,000 |
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.