Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 6,315,100 |
| 2026-05-01 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2026-04-30 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | 17,830,900 |
| 2026-04-29 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 7,369,300 |
| 2026-04-28 | 1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 8,021,600 |
| 2026-04-27 | 985.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 6,800,000 |
| 2026-04-24 | 1,000.00 | 1,005.00 | 970.00 | 980.00 | 980.00 | 19,629,500 |
| 2026-04-23 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10,162,100 |
| 2026-04-22 | 1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 8,912,000 |
| 2026-04-21 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 10,887,700 |
| 2026-04-20 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 12,175,700 |
| 2026-04-17 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 11,846,400 |
| 2026-04-16 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 11,716,800 |
| 2026-04-15 | 1,055.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 42,244,900 |
| 2026-04-14 | 995.00 | 1,035.00 | 995.00 | 1,030.00 | 1,030.00 | 30,853,400 |
| 2026-04-13 | 995.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 11,914,000 |
| 2026-04-10 | 985.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 7,663,700 |
| 2026-04-09 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | 13,911,700 |
| 2026-04-08 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 14,123,600 |
| 2026-04-07 | 990.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 10,937,600 |
| 2026-04-06 | 990.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 10,971,500 |
| 2026-04-02 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | 17,514,300 |
| 2026-04-01 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | 20,417,700 |
| 2026-03-31 | 1,045.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | 27,427,200 |
| 2026-03-30 | 1,030.00 | 1,075.00 | 1,020.00 | 1,075.00 | 1,075.00 | 13,813,000 |
| 2026-03-27 | 1,050.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | 7,766,600 |
| 2026-03-26 | 1,070.00 | 1,085.00 | 1,030.00 | 1,045.00 | 1,045.00 | 15,447,800 |
| 2026-03-25 | 995.00 | 1,095.00 | 995.00 | 1,065.00 | 1,065.00 | 26,999,900 |
| 2026-03-17 | 970.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | 19,569,500 |
| 2026-03-16 | 995.00 | 995.00 | 960.00 | 970.00 | 970.00 | 18,256,900 |
| 2026-03-13 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | 20,403,200 |
| 2026-03-12 | 1,030.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 14,460,500 |
| 2026-03-11 | 1,075.00 | 1,085.00 | 1,025.00 | 1,030.00 | 1,030.00 | 17,278,000 |
| 2026-03-10 | 1,040.00 | 1,080.00 | 1,015.00 | 1,075.00 | 1,075.00 | 31,376,000 |
| 2026-03-09 | 1,020.00 | 1,035.00 | 960.00 | 1,000.00 | 1,000.00 | 43,615,200 |
| 2026-03-06 | 1,110.00 | 1,120.00 | 1,060.00 | 1,070.00 | 1,070.00 | 22,056,700 |
| 2026-03-05 | 1,135.00 | 1,155.00 | 1,110.00 | 1,110.00 | 1,110.00 | 20,844,000 |
| 2026-03-04 | 1,195.00 | 1,200.00 | 1,090.00 | 1,105.00 | 1,105.00 | 62,209,200 |
| 2026-03-03 | 1,250.00 | 1,260.00 | 1,140.00 | 1,190.00 | 1,190.00 | 94,239,800 |
| 2026-03-02 | 1,165.00 | 1,210.00 | 1,130.00 | 1,200.00 | 1,200.00 | 43,172,700 |
| 2026-02-27 | 1,135.00 | 1,170.00 | 1,085.00 | 1,165.00 | 1,165.00 | 24,573,300 |
| 2026-02-26 | 1,235.00 | 1,240.00 | 1,115.00 | 1,135.00 | 1,135.00 | 70,376,100 |
| 2026-02-25 | 1,210.00 | 1,270.00 | 1,210.00 | 1,230.00 | 1,230.00 | 45,813,000 |
| 2026-02-24 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 27,967,700 |
| 2026-02-23 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 18,292,600 |
| 2026-02-20 | 1,250.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,210.00 | 37,393,200 |
| 2026-02-19 | 1,160.00 | 1,250.00 | 1,160.00 | 1,240.00 | 1,240.00 | 82,961,000 |
| 2026-02-18 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 21,698,100 |
| 2026-02-13 | 1,105.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,140.00 | 22,556,500 |
| 2026-02-12 | 1,140.00 | 1,175.00 | 1,100.00 | 1,105.00 | 1,105.00 | 47,511,200 |
| 2026-02-11 | 1,055.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 45,202,500 |
| 2026-02-10 | 1,040.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | 26,065,800 |
| 2026-02-09 | 1,020.00 | 1,045.00 | 990.00 | 1,035.00 | 1,035.00 | 21,223,800 |
| 2026-02-06 | 1,035.00 | 1,045.00 | 1,000.00 | 1,005.00 | 1,005.00 | 26,789,100 |
| 2026-02-05 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 16,199,900 |
| 2026-02-04 | 1,045.00 | 1,070.00 | 1,030.00 | 1,065.00 | 1,065.00 | 17,029,400 |
| 2026-02-03 | 1,035.00 | 1,055.00 | 975.00 | 1,040.00 | 1,040.00 | 28,284,200 |
| 2026-02-02 | 1,025.00 | 1,050.00 | 955.00 | 1,010.00 | 1,010.00 | 47,845,700 |
| 2026-01-30 | 1,070.00 | 1,105.00 | 1,030.00 | 1,055.00 | 1,055.00 | 43,129,200 |
| 2026-01-29 | 1,080.00 | 1,090.00 | 945.00 | 1,070.00 | 1,070.00 | 98,838,900 |
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.