Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 865.00 | 895.00 | 865.00 | 885.00 | 885.00 | 22,985,500 |
| 2025-08-12 | 870.00 | 880.00 | 860.00 | 865.00 | 865.00 | 8,409,300 |
| 2025-08-11 | 865.00 | 880.00 | 855.00 | 870.00 | 870.00 | 13,718,700 |
| 2025-08-08 | 890.00 | 895.00 | 850.00 | 850.00 | 850.00 | 15,165,100 |
| 2025-08-07 | 870.00 | 890.00 | 850.00 | 880.00 | 880.00 | 18,600,300 |
| 2025-08-06 | 855.00 | 880.00 | 855.00 | 870.00 | 870.00 | 16,304,700 |
| 2025-08-05 | 895.00 | 895.00 | 850.00 | 855.00 | 855.00 | 32,216,300 |
| 2025-08-04 | 850.00 | 900.00 | 850.00 | 890.00 | 890.00 | 104,699,900 |
| 2025-08-01 | 790.00 | 840.00 | 790.00 | 825.00 | 825.00 | 27,124,200 |
| 2025-07-31 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | 11,046,100 |
| 2025-07-30 | 815.00 | 825.00 | 805.00 | 810.00 | 810.00 | 8,507,700 |
| 2025-07-29 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 10,765,500 |
| 2025-07-28 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 9,569,800 |
| 2025-07-25 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | 13,695,100 |
| 2025-07-24 | 845.00 | 850.00 | 820.00 | 820.00 | 820.00 | 12,534,800 |
| 2025-07-23 | 840.00 | 850.00 | 820.00 | 840.00 | 840.00 | 16,956,100 |
| 2025-07-22 | 850.00 | 865.00 | 825.00 | 830.00 | 830.00 | 29,608,400 |
| 2025-07-21 | 825.00 | 850.00 | 810.00 | 840.00 | 840.00 | 21,366,500 |
| 2025-07-18 | 840.00 | 850.00 | 815.00 | 815.00 | 815.00 | 15,589,700 |
| 2025-07-17 | 820.00 | 835.00 | 815.00 | 835.00 | 835.00 | 10,582,800 |
| 2025-07-16 | 815.00 | 830.00 | 805.00 | 820.00 | 820.00 | 6,944,600 |
| 2025-07-15 | 830.00 | 830.00 | 805.00 | 815.00 | 815.00 | 6,502,400 |
| 2025-07-14 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | 6,742,800 |
| 2025-07-11 | 830.00 | 850.00 | 830.00 | 840.00 | 840.00 | 11,535,200 |
| 2025-07-10 | 810.00 | 825.00 | 805.00 | 825.00 | 825.00 | 7,086,500 |
| 2025-07-09 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 5,074,900 |
| 2025-07-08 | 800.00 | 815.00 | 795.00 | 795.00 | 795.00 | 4,997,800 |
| 2025-07-07 | 810.00 | 825.00 | 790.00 | 795.00 | 795.00 | 5,912,600 |
| 2025-07-04 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | 4,393,300 |
| 2025-07-03 | 810.00 | 825.00 | 810.00 | 815.00 | 815.00 | 4,003,900 |
| 2025-07-02 | 825.00 | 830.00 | 800.00 | 805.00 | 805.00 | 6,396,500 |
| 2025-07-01 | 840.00 | 855.00 | 820.00 | 825.00 | 825.00 | 12,122,200 |
| 2025-06-30 | 825.00 | 840.00 | 815.00 | 830.00 | 830.00 | 10,533,600 |
| 2025-06-26 | 795.00 | 820.00 | 795.00 | 810.00 | 810.00 | 6,947,400 |
| 2025-06-25 | 820.00 | 830.00 | 785.00 | 795.00 | 795.00 | 11,125,100 |
| 2025-06-24 | 820.00 | 835.00 | 810.00 | 815.00 | 815.00 | 9,846,600 |
| 2025-06-23 | 820.00 | 825.00 | 770.00 | 815.00 | 815.00 | 20,682,300 |
| 2025-06-20 | 860.00 | 860.00 | 830.00 | 830.00 | 830.00 | 11,447,000 |
| 2025-06-19 | 880.00 | 895.00 | 820.00 | 860.00 | 860.00 | 48,523,300 |
| 2025-06-18 | 895.00 | 905.00 | 875.00 | 880.00 | 880.00 | 13,624,200 |
| 2025-06-17 | 910.00 | 925.00 | 880.00 | 890.00 | 890.00 | 25,128,900 |
| 2025-06-16 | 910.00 | 960.00 | 905.00 | 905.00 | 905.00 | 93,669,400 |
| 2025-06-13 | 885.00 | 900.00 | 870.00 | 895.00 | 895.00 | 24,881,900 |
| 2025-06-12 | 885.00 | 910.00 | 875.00 | 875.00 | 875.00 | 42,382,100 |
| 2025-06-11 | 870.00 | 890.00 | 865.00 | 880.00 | 880.00 | 28,417,900 |
| 2025-06-10 | 870.00 | 895.00 | 860.00 | 865.00 | 865.00 | 32,975,600 |
| 2025-06-05 | 910.00 | 915.00 | 870.00 | 870.00 | 870.00 | 55,607,900 |
| 2025-06-04 | 800.00 | 940.00 | 800.00 | 900.00 | 900.00 | 178,001,200 |
| 2025-06-03 | 790.00 | 805.00 | 775.00 | 800.00 | 800.00 | 14,844,100 |
| 2025-06-02 | 810.00 | 825.00 | 790.00 | 790.00 | 790.00 | 25,807,500 |
| 2025-05-28 | 845.00 | 845.00 | 810.00 | 810.00 | 810.00 | 83,718,200 |
| 2025-05-27 | 840.00 | 860.00 | 830.00 | 835.00 | 835.00 | 50,808,400 |
| 2025-05-26 | 830.00 | 850.00 | 820.00 | 825.00 | 825.00 | 26,251,900 |
| 2025-05-23 | 815.00 | 835.00 | 815.00 | 830.00 | 830.00 | 10,478,000 |
| 2025-05-22 | 825.00 | 855.00 | 825.00 | 835.00 | 835.00 | 45,038,600 |
| 2025-05-21 | 805.00 | 835.00 | 805.00 | 825.00 | 825.00 | 23,605,400 |
| 2025-05-20 | 830.00 | 835.00 | 805.00 | 805.00 | 805.00 | 26,040,000 |
| 2025-05-19 | 825.00 | 840.00 | 800.00 | 825.00 | 825.00 | 37,247,700 |
| 2025-05-16 | 805.00 | 845.00 | 805.00 | 820.00 | 820.00 | 63,861,200 |
| 2025-05-15 | 815.00 | 830.00 | 795.00 | 795.00 | 795.00 | 25,839,700 |
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.