Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 810.00 | 820.00 | 790.00 | 800.00 | 800.00 | 4,389,600 |
| 2026-07-24 | 850.00 | 850.00 | 800.00 | 810.00 | 810.00 | 10,151,100 |
| 2026-07-23 | 835.00 | 875.00 | 835.00 | 850.00 | 850.00 | 16,293,300 |
| 2026-07-22 | 845.00 | 855.00 | 825.00 | 830.00 | 830.00 | 7,159,400 |
| 2026-07-21 | 845.00 | 860.00 | 840.00 | 845.00 | 845.00 | 6,521,400 |
| 2026-07-20 | 830.00 | 860.00 | 830.00 | 845.00 | 845.00 | 5,362,200 |
| 2026-07-17 | 825.00 | 835.00 | 810.00 | 830.00 | 830.00 | 5,363,600 |
| 2026-07-16 | 795.00 | 825.00 | 790.00 | 825.00 | 825.00 | 7,455,700 |
| 2026-07-15 | 780.00 | 800.00 | 780.00 | 795.00 | 795.00 | 3,392,200 |
| 2026-07-14 | 790.00 | 800.00 | 775.00 | 780.00 | 780.00 | 5,480,800 |
| 2026-07-13 | 745.00 | 770.00 | 735.00 | 770.00 | 770.00 | 4,435,300 |
| 2026-07-10 | 745.00 | 775.00 | 745.00 | 750.00 | 750.00 | 5,235,000 |
| 2026-07-09 | 730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2,978,900 |
| 2026-07-08 | 755.00 | 755.00 | 725.00 | 730.00 | 730.00 | 3,782,500 |
| 2026-07-07 | 735.00 | 755.00 | 730.00 | 750.00 | 750.00 | 2,577,000 |
| 2026-07-06 | 735.00 | 745.00 | 720.00 | 725.00 | 725.00 | 3,198,800 |
| 2026-07-03 | 730.00 | 740.00 | 720.00 | 725.00 | 725.00 | 3,697,300 |
| 2026-07-02 | 705.00 | 725.00 | 700.00 | 705.00 | 705.00 | 2,574,400 |
| 2026-07-01 | 700.00 | 730.00 | 685.00 | 705.00 | 705.00 | 5,253,400 |
| 2026-06-30 | 740.00 | 740.00 | 690.00 | 700.00 | 700.00 | 11,224,800 |
| 2026-06-29 | 745.00 | 760.00 | 735.00 | 740.00 | 740.00 | 3,805,900 |
| 2026-06-26 | 780.00 | 780.00 | 730.00 | 740.00 | 740.00 | 6,281,000 |
| 2026-06-25 | 755.00 | 790.00 | 755.00 | 780.00 | 780.00 | 5,285,700 |
| 2026-06-24 | 825.00 | 830.00 | 760.00 | 760.00 | 760.00 | 10,496,600 |
| 2026-06-23 | 840.00 | 840.00 | 805.00 | 820.00 | 820.00 | 6,222,500 |
| 2026-06-22 | 825.00 | 870.00 | 790.00 | 840.00 | 840.00 | 16,229,700 |
| 2026-06-19 | 810.00 | 835.00 | 785.00 | 825.00 | 825.00 | 10,729,400 |
| 2026-06-18 | 810.00 | 850.00 | 780.00 | 810.00 | 810.00 | 7,530,600 |
| 2026-06-17 | 835.00 | 855.00 | 810.00 | 810.00 | 810.00 | 10,090,800 |
| 2026-06-16 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2026-06-15 | 805.00 | 880.00 | 805.00 | 830.00 | 830.00 | 33,420,300 |
| 2026-06-12 | 730.00 | 800.00 | 720.00 | 785.00 | 785.00 | 18,631,700 |
| 2026-06-11 | 730.00 | 745.00 | 700.00 | 710.00 | 710.00 | 5,322,900 |
| 2026-06-10 | 710.00 | 765.00 | 685.00 | 730.00 | 730.00 | 20,709,600 |
| 2026-06-09 | 640.00 | 710.00 | 640.00 | 705.00 | 705.00 | 15,786,900 |
| 2026-06-08 | 675.00 | 695.00 | 595.00 | 640.00 | 640.00 | 15,774,900 |
| 2026-06-05 | 730.00 | 735.00 | 680.00 | 680.00 | 680.00 | 9,894,500 |
| 2026-06-04 | 745.00 | 795.00 | 685.00 | 730.00 | 730.00 | 14,186,000 |
| 2026-06-03 | 825.00 | 825.00 | 735.00 | 745.00 | 745.00 | 10,250,200 |
| 2026-06-02 | 795.00 | 810.00 | 780.00 | 805.00 | 805.00 | 6,217,800 |
| 2026-06-01 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-05-29 | 795.00 | 820.00 | 780.00 | 790.00 | 790.00 | 9,212,700 |
| 2026-05-28 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-05-27 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-05-26 | 790.00 | 830.00 | 790.00 | 795.00 | 795.00 | 9,587,700 |
| 2026-05-25 | 800.00 | 805.00 | 775.00 | 790.00 | 790.00 | 8,846,600 |
| 2026-05-22 | 710.00 | 805.00 | 685.00 | 790.00 | 790.00 | 38,312,900 |
| 2026-05-21 | 740.00 | 755.00 | 675.00 | 710.00 | 710.00 | 19,855,400 |
| 2026-05-20 | 750.00 | 780.00 | 725.00 | 735.00 | 735.00 | 21,181,500 |
| 2026-05-19 | 825.00 | 835.00 | 730.00 | 775.00 | 775.00 | 30,237,600 |
| 2026-05-18 | 895.00 | 895.00 | 790.00 | 820.00 | 820.00 | 30,710,800 |
| 2026-05-15 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2026-05-14 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2026-05-13 | 915.00 | 920.00 | 890.00 | 895.00 | 895.00 | 9,500,700 |
| 2026-05-12 | 920.00 | 930.00 | 900.00 | 920.00 | 920.00 | 6,891,700 |
| 2026-05-11 | 900.00 | 950.00 | 850.00 | 915.00 | 915.00 | 28,226,700 |
| 2026-05-08 | 990.00 | 990.00 | 900.00 | 910.00 | 910.00 | 35,362,800 |
| 2026-05-07 | 995.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 11,013,800 |
| 2026-05-06 | 980.00 | 995.00 | 970.00 | 985.00 | 985.00 | 10,796,000 |
| 2026-05-05 | 990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 7,752,700 |
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.