Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 890.00 | 890.00 | 865.00 | 870.00 | 870.00 | 5,458,600 |
| 2025-02-03 | 895.00 | 895.00 | 850.00 | 880.00 | 880.00 | 11,346,600 |
| 2025-01-31 | 900.00 | 910.00 | 890.00 | 895.00 | 895.00 | 5,114,800 |
| 2025-01-30 | 915.00 | 915.00 | 875.00 | 900.00 | 900.00 | 13,376,500 |
| 2025-01-24 | 955.00 | 955.00 | 900.00 | 910.00 | 910.00 | 28,266,200 |
| 2025-01-23 | 970.00 | 985.00 | 945.00 | 950.00 | 950.00 | 26,790,800 |
| 2025-01-22 | 980.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | 12,990,500 |
| 2025-01-21 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | 13,752,100 |
| 2025-01-20 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 5,528,700 |
| 2025-01-17 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 7,023,700 |
| 2025-01-16 | 1,000.00 | 1,035.00 | 995.00 | 1,000.00 | 1,000.00 | 8,389,800 |
| 2025-01-15 | 1,010.00 | 1,035.00 | 990.00 | 995.00 | 995.00 | 11,699,800 |
| 2025-01-14 | 980.00 | 1,025.00 | 965.00 | 1,010.00 | 1,010.00 | 18,634,300 |
| 2025-01-13 | 955.00 | 1,000.00 | 945.00 | 975.00 | 975.00 | 15,297,000 |
| 2025-01-10 | 950.00 | 960.00 | 930.00 | 950.00 | 950.00 | 15,482,600 |
| 2025-01-09 | 965.00 | 970.00 | 940.00 | 950.00 | 950.00 | 10,013,800 |
| 2025-01-08 | 995.00 | 1,005.00 | 960.00 | 965.00 | 965.00 | 12,556,200 |
| 2025-01-07 | 1,035.00 | 1,035.00 | 990.00 | 995.00 | 995.00 | 13,172,900 |
| 2025-01-06 | 1,035.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 3,847,200 |
| 2025-01-03 | 1,050.00 | 1,065.00 | 1,025.00 | 1,040.00 | 1,040.00 | 4,734,000 |
| 2025-01-02 | 1,040.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 2,414,300 |
| 2024-12-30 | 1,030.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 5,210,800 |
| 2024-12-27 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 3,830,300 |
| 2024-12-24 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,935,700 |
| 2024-12-23 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,709,600 |
| 2024-12-20 | 1,020.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1,689,100 |
| 2024-12-19 | 1,080.00 | 1,080.00 | 1,020.00 | 1,020.00 | 1,020.00 | 6,102,800 |
| 2024-12-18 | 1,065.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 25,624,400 |
| 2024-12-17 | 1,100.00 | 1,120.00 | 1,060.00 | 1,065.00 | 1,065.00 | 5,157,900 |
| 2024-12-16 | 1,130.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 22,734,100 |
| 2024-12-13 | 1,135.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 16,953,400 |
| 2024-12-12 | 1,145.00 | 1,145.00 | 1,115.00 | 1,135.00 | 1,135.00 | 6,022,200 |
| 2024-12-11 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 5,379,500 |
| 2024-12-10 | 1,115.00 | 1,165.00 | 1,110.00 | 1,150.00 | 1,150.00 | 12,016,000 |
| 2024-12-09 | 1,105.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 3,053,200 |
| 2024-12-06 | 1,105.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 2,072,000 |
| 2024-12-05 | 1,140.00 | 1,140.00 | 1,100.00 | 1,105.00 | 1,105.00 | 2,781,700 |
| 2024-12-04 | 1,085.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,125.00 | 4,693,100 |
| 2024-12-03 | 1,080.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 4,270,200 |
| 2024-12-02 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3,168,300 |
| 2024-11-29 | 1,115.00 | 1,135.00 | 1,070.00 | 1,090.00 | 1,090.00 | 13,512,400 |
| 2024-11-28 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | 8,874,400 |
| 2024-11-26 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 3,971,900 |
| 2024-11-25 | 1,140.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | 5,127,400 |
| 2024-11-22 | 1,155.00 | 1,160.00 | 1,115.00 | 1,130.00 | 1,130.00 | 8,752,300 |
| 2024-11-21 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | 4,043,400 |
| 2024-11-20 | 1,155.00 | 1,185.00 | 1,140.00 | 1,180.00 | 1,180.00 | 5,440,800 |
| 2024-11-19 | 1,120.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,155.00 | 3,245,600 |
| 2024-11-18 | 1,145.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 9,279,800 |
| 2024-11-15 | 1,215.00 | 1,215.00 | 1,135.00 | 1,145.00 | 1,145.00 | 5,293,500 |
| 2024-11-14 | 1,185.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,175.00 | 3,171,700 |
| 2024-11-13 | 1,200.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 4,767,800 |
| 2024-11-12 | 1,150.00 | 1,210.00 | 1,150.00 | 1,190.00 | 1,190.00 | 13,034,600 |
| 2024-11-11 | 1,150.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 9,695,400 |
| 2024-11-08 | 1,135.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,145.00 | 3,684,000 |
| 2024-11-07 | 1,185.00 | 1,185.00 | 1,125.00 | 1,135.00 | 1,135.00 | 14,808,300 |
| 2024-11-06 | 1,210.00 | 1,220.00 | 1,180.00 | 1,185.00 | 1,185.00 | 4,115,700 |
| 2024-11-05 | 1,185.00 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | 4,239,300 |
| 2024-11-04 | 1,200.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,185.00 | 6,267,300 |
| 2024-11-01 | 1,210.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 12,466,100 |
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.