Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,145.00 | 1,185.00 | 1,040.00 | 1,110.00 | 1,110.00 | 106,427,700 |
| 2026-01-27 | 1,250.00 | 1,255.00 | 1,205.00 | 1,215.00 | 1,215.00 | 36,036,700 |
| 2026-01-26 | 1,220.00 | 1,315.00 | 1,215.00 | 1,240.00 | 1,240.00 | 129,708,900 |
| 2026-01-23 | 1,195.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 44,846,300 |
| 2026-01-22 | 1,190.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | 39,227,000 |
| 2026-01-21 | 1,190.00 | 1,190.00 | 1,135.00 | 1,185.00 | 1,185.00 | 45,156,800 |
| 2026-01-20 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 44,588,600 |
| 2026-01-19 | 1,225.00 | 1,225.00 | 1,155.00 | 1,170.00 | 1,170.00 | 69,417,500 |
| 2026-01-16 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2026-01-15 | 1,315.00 | 1,335.00 | 1,225.00 | 1,230.00 | 1,230.00 | 82,332,800 |
| 2026-01-14 | 1,210.00 | 1,295.00 | 1,205.00 | 1,285.00 | 1,285.00 | 117,530,800 |
| 2026-01-13 | 1,160.00 | 1,220.00 | 1,160.00 | 1,210.00 | 1,210.00 | 87,200,000 |
| 2026-01-12 | 1,190.00 | 1,205.00 | 1,100.00 | 1,155.00 | 1,155.00 | 57,955,900 |
| 2026-01-09 | 1,135.00 | 1,170.00 | 1,130.00 | 1,165.00 | 1,165.00 | 28,158,100 |
| 2026-01-08 | 1,185.00 | 1,185.00 | 1,120.00 | 1,135.00 | 1,135.00 | 54,890,100 |
| 2026-01-07 | 1,180.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 124,046,700 |
| 2026-01-06 | 1,110.00 | 1,175.00 | 1,105.00 | 1,155.00 | 1,155.00 | 95,575,700 |
| 2026-01-05 | 1,100.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,085.00 | 50,997,100 |
| 2026-01-02 | 1,100.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,095.00 | 58,407,000 |
| 2026-01-01 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-31 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-30 | 1,065.00 | 1,110.00 | 1,040.00 | 1,075.00 | 1,075.00 | 48,647,800 |
| 2025-12-29 | 1,040.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 23,328,500 |
| 2025-12-26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-12-25 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-12-24 | 1,075.00 | 1,100.00 | 1,030.00 | 1,035.00 | 1,035.00 | 56,035,600 |
| 2025-12-23 | 1,035.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,060.00 | 74,682,800 |
| 2025-12-22 | 1,005.00 | 1,040.00 | 995.00 | 1,020.00 | 1,020.00 | 17,978,700 |
| 2025-12-19 | 1,025.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | 8,269,200 |
| 2025-12-18 | 1,005.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 11,129,900 |
| 2025-12-17 | 995.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 11,841,100 |
| 2025-12-16 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 6,720,200 |
| 2025-12-15 | 1,005.00 | 1,035.00 | 990.00 | 1,000.00 | 1,000.00 | 22,373,300 |
| 2025-12-12 | 990.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 15,923,900 |
| 2025-12-11 | 1,025.00 | 1,030.00 | 970.00 | 985.00 | 985.00 | 29,496,200 |
| 2025-12-10 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | 8,269,200 |
| 2025-12-09 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | 10,043,900 |
| 2025-12-08 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,040.00 | 15,407,200 |
| 2025-12-05 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 8,464,700 |
| 2025-12-04 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 9,620,200 |
| 2025-12-03 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 9,383,100 |
| 2025-12-02 | 1,050.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | 26,642,100 |
| 2025-12-01 | 1,000.00 | 1,065.00 | 995.00 | 1,045.00 | 1,045.00 | 49,767,200 |
| 2025-11-28 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 8,467,600 |
| 2025-11-27 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 7,779,400 |
| 2025-11-26 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 9,211,000 |
| 2025-11-25 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 12,892,400 |
| 2025-11-24 | 975.00 | 995.00 | 975.00 | 985.00 | 985.00 | 7,881,400 |
| 2025-11-21 | 980.00 | 980.00 | 955.00 | 970.00 | 970.00 | 10,596,800 |
| 2025-11-20 | 990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 9,975,700 |
| 2025-11-19 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 10,268,500 |
| 2025-11-18 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 27,270,700 |
| 2025-11-17 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 10,150,100 |
| 2025-11-14 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 22,042,800 |
| 2025-11-13 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 20,134,900 |
| 2025-11-12 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 8,249,500 |
| 2025-11-11 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 11,273,700 |
| 2025-11-10 | 1,055.00 | 1,070.00 | 1,040.00 | 1,065.00 | 1,065.00 | 21,857,100 |
| 2025-11-07 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 12,210,900 |
| 2025-11-06 | 1,030.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 23,278,700 |
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.