Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,065.00 | 1,090.00 | 1,010.00 | 1,030.00 | 1,030.00 | 58,701,600 |
| 2025-11-04 | 1,110.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 26,464,800 |
| 2025-11-03 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 47,976,800 |
| 2025-10-31 | 1,180.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | 12,587,100 |
| 2025-10-30 | 1,175.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,175.00 | 33,380,900 |
| 2025-10-29 | 1,095.00 | 1,175.00 | 1,095.00 | 1,175.00 | 1,175.00 | 45,259,000 |
| 2025-10-28 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | 14,584,300 |
| 2025-10-27 | 1,095.00 | 1,125.00 | 1,070.00 | 1,105.00 | 1,105.00 | 30,374,400 |
| 2025-10-24 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 13,628,200 |
| 2025-10-23 | 1,090.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | 23,018,800 |
| 2025-10-22 | 1,120.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | 21,178,100 |
| 2025-10-21 | 1,090.00 | 1,145.00 | 1,080.00 | 1,130.00 | 1,130.00 | 26,144,900 |
| 2025-10-20 | 1,085.00 | 1,125.00 | 1,055.00 | 1,080.00 | 1,080.00 | 35,474,800 |
| 2025-10-17 | 1,200.00 | 1,215.00 | 1,070.00 | 1,080.00 | 1,080.00 | 80,239,300 |
| 2025-10-16 | 1,180.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | 17,418,900 |
| 2025-10-15 | 1,205.00 | 1,220.00 | 1,155.00 | 1,170.00 | 1,170.00 | 33,626,400 |
| 2025-10-14 | 1,265.00 | 1,290.00 | 1,160.00 | 1,195.00 | 1,195.00 | 63,757,800 |
| 2025-10-13 | 1,210.00 | 1,260.00 | 1,180.00 | 1,250.00 | 1,250.00 | 41,337,500 |
| 2025-10-10 | 1,260.00 | 1,285.00 | 1,215.00 | 1,230.00 | 1,230.00 | 35,334,300 |
| 2025-10-09 | 1,310.00 | 1,325.00 | 1,220.00 | 1,245.00 | 1,245.00 | 81,164,200 |
| 2025-10-08 | 1,180.00 | 1,375.00 | 1,150.00 | 1,305.00 | 1,305.00 | 254,659,400 |
| 2025-10-07 | 1,195.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,180.00 | 29,316,400 |
| 2025-10-06 | 1,195.00 | 1,215.00 | 1,160.00 | 1,195.00 | 1,195.00 | 55,348,700 |
| 2025-10-03 | 1,240.00 | 1,245.00 | 1,175.00 | 1,190.00 | 1,190.00 | 93,266,200 |
| 2025-10-02 | 1,245.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,240.00 | 84,647,500 |
| 2025-10-01 | 1,140.00 | 1,250.00 | 1,125.00 | 1,240.00 | 1,240.00 | 138,695,900 |
| 2025-09-30 | 1,180.00 | 1,190.00 | 1,125.00 | 1,130.00 | 1,130.00 | 65,547,800 |
| 2025-09-29 | 1,105.00 | 1,210.00 | 1,095.00 | 1,165.00 | 1,165.00 | 130,285,000 |
| 2025-09-26 | 1,070.00 | 1,120.00 | 1,060.00 | 1,105.00 | 1,105.00 | 30,094,500 |
| 2025-09-25 | 1,080.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,070.00 | 22,369,000 |
| 2025-09-24 | 1,135.00 | 1,135.00 | 1,075.00 | 1,080.00 | 1,080.00 | 38,683,600 |
| 2025-09-23 | 1,075.00 | 1,140.00 | 1,065.00 | 1,120.00 | 1,120.00 | 63,620,300 |
| 2025-09-22 | 1,050.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 30,216,900 |
| 2025-09-19 | 1,075.00 | 1,105.00 | 1,045.00 | 1,045.00 | 1,045.00 | 35,216,800 |
| 2025-09-18 | 1,125.00 | 1,130.00 | 1,070.00 | 1,075.00 | 1,075.00 | 29,497,000 |
| 2025-09-17 | 1,095.00 | 1,180.00 | 1,095.00 | 1,105.00 | 1,105.00 | 69,371,300 |
| 2025-09-16 | 1,140.00 | 1,170.00 | 1,075.00 | 1,095.00 | 1,095.00 | 52,078,200 |
| 2025-09-15 | 1,140.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | 33,292,700 |
| 2025-09-12 | 1,110.00 | 1,180.00 | 1,105.00 | 1,135.00 | 1,135.00 | 74,268,400 |
| 2025-09-11 | 1,085.00 | 1,130.00 | 1,070.00 | 1,105.00 | 1,105.00 | 53,324,500 |
| 2025-09-10 | 1,090.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,070.00 | 39,080,300 |
| 2025-09-09 | 1,040.00 | 1,160.00 | 1,040.00 | 1,090.00 | 1,090.00 | 158,377,700 |
| 2025-09-08 | 1,075.00 | 1,125.00 | 1,020.00 | 1,040.00 | 1,040.00 | 145,060,700 |
| 2025-09-05 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-09-04 | 1,075.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | 91,352,200 |
| 2025-09-03 | 930.00 | 1,110.00 | 915.00 | 1,075.00 | 1,075.00 | 315,481,000 |
| 2025-09-02 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 20,936,500 |
| 2025-09-01 | 870.00 | 910.00 | 835.00 | 895.00 | 895.00 | 30,394,200 |
| 2025-08-29 | 935.00 | 935.00 | 875.00 | 915.00 | 915.00 | 51,264,400 |
| 2025-08-28 | 935.00 | 970.00 | 930.00 | 940.00 | 940.00 | 55,978,800 |
| 2025-08-27 | 900.00 | 935.00 | 890.00 | 930.00 | 930.00 | 42,053,100 |
| 2025-08-26 | 855.00 | 925.00 | 850.00 | 900.00 | 900.00 | 78,983,800 |
| 2025-08-25 | 860.00 | 870.00 | 850.00 | 855.00 | 855.00 | 12,135,800 |
| 2025-08-22 | 870.00 | 875.00 | 850.00 | 860.00 | 860.00 | 9,181,000 |
| 2025-08-21 | 865.00 | 885.00 | 860.00 | 870.00 | 870.00 | 12,087,100 |
| 2025-08-20 | 860.00 | 880.00 | 860.00 | 865.00 | 865.00 | 12,735,500 |
| 2025-08-19 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | 12,253,100 |
| 2025-08-18 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2025-08-15 | 895.00 | 900.00 | 860.00 | 860.00 | 860.00 | 23,674,800 |
| 2025-08-14 | 890.00 | 940.00 | 880.00 | 895.00 | 895.00 | 76,626,900 |
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.