Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 805.00 | 830.00 | 805.00 | 810.00 | 810.00 | 14,555,400 |
| 2025-05-09 | 805.00 | 825.00 | 790.00 | 805.00 | 805.00 | 14,498,000 |
| 2025-05-08 | 860.00 | 860.00 | 800.00 | 805.00 | 805.00 | 44,492,000 |
| 2025-05-07 | 840.00 | 900.00 | 840.00 | 850.00 | 850.00 | 85,207,100 |
| 2025-05-06 | 805.00 | 840.00 | 800.00 | 830.00 | 830.00 | 49,961,600 |
| 2025-05-05 | 775.00 | 810.00 | 770.00 | 795.00 | 795.00 | 36,740,700 |
| 2025-05-02 | 760.00 | 775.00 | 750.00 | 760.00 | 760.00 | 13,581,100 |
| 2025-04-30 | 770.00 | 790.00 | 760.00 | 765.00 | 765.00 | 13,065,600 |
| 2025-04-29 | 785.00 | 790.00 | 765.00 | 770.00 | 770.00 | 13,452,500 |
| 2025-04-28 | 790.00 | 795.00 | 770.00 | 780.00 | 780.00 | 20,987,500 |
| 2025-04-25 | 780.00 | 805.00 | 770.00 | 790.00 | 790.00 | 35,340,700 |
| 2025-04-24 | 800.00 | 805.00 | 760.00 | 765.00 | 765.00 | 36,428,900 |
| 2025-04-23 | 865.00 | 875.00 | 790.00 | 790.00 | 790.00 | 86,248,100 |
| 2025-04-22 | 725.00 | 865.00 | 715.00 | 855.00 | 855.00 | 140,433,200 |
| 2025-04-21 | 695.00 | 740.00 | 695.00 | 715.00 | 715.00 | 17,449,000 |
| 2025-04-17 | 695.00 | 710.00 | 675.00 | 695.00 | 695.00 | 20,692,500 |
| 2025-04-16 | 700.00 | 730.00 | 690.00 | 695.00 | 695.00 | 23,809,700 |
| 2025-04-15 | 690.00 | 715.00 | 685.00 | 695.00 | 695.00 | 18,838,900 |
| 2025-04-14 | 660.00 | 690.00 | 655.00 | 685.00 | 685.00 | 11,178,300 |
| 2025-04-11 | 655.00 | 675.00 | 630.00 | 660.00 | 660.00 | 11,040,900 |
| 2025-04-10 | 625.00 | 670.00 | 620.00 | 650.00 | 650.00 | 15,403,600 |
| 2025-04-09 | 615.00 | 620.00 | 585.00 | 605.00 | 605.00 | 14,787,300 |
| 2025-04-08 | 610.00 | 630.00 | 595.00 | 615.00 | 615.00 | 23,795,400 |
| 2025-03-27 | 715.00 | 715.00 | 690.00 | 695.00 | 695.00 | 12,231,500 |
| 2025-03-26 | 685.00 | 715.00 | 670.00 | 715.00 | 715.00 | 9,927,800 |
| 2025-03-25 | 700.00 | 700.00 | 655.00 | 685.00 | 685.00 | 15,859,900 |
| 2025-03-24 | 700.00 | 700.00 | 650.00 | 700.00 | 700.00 | 18,208,900 |
| 2025-03-21 | 710.00 | 710.00 | 680.00 | 700.00 | 700.00 | 6,134,700 |
| 2025-03-20 | 710.00 | 725.00 | 700.00 | 705.00 | 705.00 | 3,947,200 |
| 2025-03-19 | 695.00 | 720.00 | 695.00 | 710.00 | 710.00 | 6,931,800 |
| 2025-03-18 | 755.00 | 755.00 | 640.00 | 715.00 | 715.00 | 26,433,900 |
| 2025-03-17 | 740.00 | 775.00 | 730.00 | 750.00 | 750.00 | 9,652,900 |
| 2025-03-14 | 745.00 | 745.00 | 720.00 | 730.00 | 730.00 | 7,089,200 |
| 2025-03-13 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 5,726,100 |
| 2025-03-12 | 760.00 | 765.00 | 720.00 | 745.00 | 745.00 | 11,996,800 |
| 2025-03-11 | 755.00 | 760.00 | 735.00 | 760.00 | 760.00 | 11,213,800 |
| 2025-03-10 | 780.00 | 790.00 | 760.00 | 770.00 | 770.00 | 15,842,700 |
| 2025-03-07 | 755.00 | 810.00 | 745.00 | 770.00 | 770.00 | 50,938,900 |
| 2025-03-06 | 720.00 | 780.00 | 715.00 | 745.00 | 745.00 | 28,268,500 |
| 2025-03-05 | 705.00 | 730.00 | 705.00 | 715.00 | 715.00 | 15,739,000 |
| 2025-03-04 | 715.00 | 760.00 | 690.00 | 710.00 | 710.00 | 19,328,400 |
| 2025-03-03 | 700.00 | 725.00 | 695.00 | 705.00 | 705.00 | 21,324,200 |
| 2025-02-28 | 770.00 | 770.00 | 695.00 | 695.00 | 695.00 | 20,112,500 |
| 2025-02-27 | 770.00 | 775.00 | 725.00 | 770.00 | 770.00 | 13,557,100 |
| 2025-02-26 | 775.00 | 785.00 | 750.00 | 755.00 | 755.00 | 21,710,000 |
| 2025-02-25 | 830.00 | 830.00 | 780.00 | 785.00 | 785.00 | 22,362,800 |
| 2025-02-24 | 825.00 | 830.00 | 805.00 | 825.00 | 825.00 | 4,783,200 |
| 2025-02-21 | 850.00 | 850.00 | 815.00 | 825.00 | 825.00 | 10,362,100 |
| 2025-02-20 | 830.00 | 845.00 | 815.00 | 840.00 | 840.00 | 14,984,100 |
| 2025-02-19 | 840.00 | 845.00 | 820.00 | 830.00 | 830.00 | 10,689,300 |
| 2025-02-18 | 865.00 | 880.00 | 835.00 | 840.00 | 840.00 | 19,524,100 |
| 2025-02-17 | 850.00 | 880.00 | 840.00 | 860.00 | 860.00 | 6,276,000 |
| 2025-02-14 | 850.00 | 860.00 | 835.00 | 850.00 | 850.00 | 3,206,700 |
| 2025-02-13 | 845.00 | 850.00 | 820.00 | 850.00 | 850.00 | 2,830,200 |
| 2025-02-12 | 820.00 | 855.00 | 810.00 | 845.00 | 845.00 | 5,878,600 |
| 2025-02-11 | 845.00 | 845.00 | 820.00 | 820.00 | 820.00 | 7,355,500 |
| 2025-02-10 | 860.00 | 865.00 | 830.00 | 845.00 | 845.00 | 7,812,400 |
| 2025-02-07 | 860.00 | 860.00 | 835.00 | 860.00 | 860.00 | 6,065,100 |
| 2025-02-06 | 900.00 | 900.00 | 860.00 | 860.00 | 860.00 | 5,877,400 |
| 2025-02-05 | 870.00 | 910.00 | 870.00 | 895.00 | 895.00 | 9,199,400 |
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.