Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,210.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 12,466,100 |
| 2024-10-31 | 1,200.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 13,808,900 |
| 2024-10-30 | 1,185.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | 8,387,300 |
| 2024-10-29 | 1,240.00 | 1,240.00 | 1,180.00 | 1,185.00 | 1,185.00 | 26,797,700 |
| 2024-10-28 | 1,300.00 | 1,300.00 | 1,240.00 | 1,240.00 | 1,240.00 | 21,944,100 |
| 2024-10-25 | 1,320.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,310.00 | 6,568,500 |
| 2024-10-24 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | 5,584,400 |
| 2024-10-23 | 1,350.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | 8,314,800 |
| 2024-10-22 | 1,325.00 | 1,355.00 | 1,305.00 | 1,345.00 | 1,345.00 | 16,452,300 |
| 2024-10-21 | 1,330.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | 16,852,000 |
| 2024-10-18 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 12,609,600 |
| 2024-10-17 | 1,340.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | 11,540,500 |
| 2024-10-16 | 1,370.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | 21,683,700 |
| 2024-10-15 | 1,340.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,365.00 | 20,941,300 |
| 2024-10-14 | 1,350.00 | 1,355.00 | 1,335.00 | 1,335.00 | 1,335.00 | 10,816,100 |
| 2024-10-11 | 1,350.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 8,064,200 |
| 2024-10-10 | 1,340.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,340.00 | 10,306,600 |
| 2024-10-09 | 1,380.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,340.00 | 21,385,100 |
| 2024-10-08 | 1,420.00 | 1,420.00 | 1,350.00 | 1,380.00 | 1,380.00 | 34,211,900 |
| 2024-10-07 | 1,420.00 | 1,430.00 | 1,385.00 | 1,415.00 | 1,415.00 | 26,183,600 |
| 2024-10-04 | 1,430.00 | 1,430.00 | 1,385.00 | 1,405.00 | 1,405.00 | 29,825,900 |
| 2024-10-03 | 1,440.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,430.00 | 55,725,500 |
| 2024-10-02 | 1,420.00 | 1,455.00 | 1,395.00 | 1,420.00 | 1,420.00 | 47,207,800 |
| 2024-10-01 | 1,390.00 | 1,430.00 | 1,385.00 | 1,410.00 | 1,410.00 | 38,894,000 |
| 2024-09-30 | 1,395.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,380.00 | 13,085,800 |
| 2024-09-27 | 1,405.00 | 1,440.00 | 1,385.00 | 1,390.00 | 1,390.00 | 24,430,200 |
| 2024-09-26 | 1,410.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | 15,054,000 |
| 2024-09-25 | 1,450.00 | 1,450.00 | 1,405.00 | 1,405.00 | 1,405.00 | 27,805,600 |
| 2024-09-24 | 1,430.00 | 1,465.00 | 1,400.00 | 1,425.00 | 1,425.00 | 48,161,300 |
| 2024-09-23 | 1,380.00 | 1,425.00 | 1,365.00 | 1,420.00 | 1,420.00 | 47,678,700 |
| 2024-09-20 | 1,365.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,365.00 | 22,226,300 |
| 2024-09-19 | 1,345.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,355.00 | 17,625,100 |
| 2024-09-18 | 1,365.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,340.00 | 22,020,600 |
| 2024-09-17 | 1,345.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 15,051,000 |
| 2024-09-13 | 1,350.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,340.00 | 20,238,000 |
| 2024-09-12 | 1,295.00 | 1,360.00 | 1,295.00 | 1,350.00 | 1,350.00 | 35,229,400 |
| 2024-09-11 | 1,320.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,290.00 | 10,560,900 |
| 2024-09-10 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 8,922,400 |
| 2024-09-09 | 1,340.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | 14,079,400 |
| 2024-09-06 | 1,365.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,340.00 | 17,428,500 |
| 2024-09-05 | 1,330.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,360.00 | 19,919,900 |
| 2024-09-04 | 1,320.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,325.00 | 19,258,600 |
| 2024-09-03 | 1,355.00 | 1,370.00 | 1,320.00 | 1,330.00 | 1,330.00 | 15,246,700 |
| 2024-09-02 | 1,340.00 | 1,385.00 | 1,335.00 | 1,355.00 | 1,355.00 | 19,702,800 |
| 2024-08-30 | 1,375.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,340.00 | 19,322,800 |
| 2024-08-29 | 1,415.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,375.00 | 23,425,700 |
| 2024-08-28 | 1,440.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,415.00 | 22,947,500 |
| 2024-08-27 | 1,365.00 | 1,430.00 | 1,355.00 | 1,430.00 | 1,430.00 | 72,070,700 |
| 2024-08-26 | 1,335.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 19,542,800 |
| 2024-08-23 | 1,295.00 | 1,340.00 | 1,295.00 | 1,335.00 | 1,335.00 | 14,744,600 |
| 2024-08-22 | 1,320.00 | 1,340.00 | 1,280.00 | 1,295.00 | 1,295.00 | 25,382,800 |
| 2024-08-21 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,345.00 | 11,220,200 |
| 2024-08-20 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 15,737,500 |
| 2024-08-19 | 1,340.00 | 1,350.00 | 1,305.00 | 1,315.00 | 1,315.00 | 11,652,700 |
| 2024-08-16 | 1,390.00 | 1,395.00 | 1,335.00 | 1,335.00 | 1,335.00 | 25,326,100 |
| 2024-08-15 | 1,345.00 | 1,385.00 | 1,325.00 | 1,380.00 | 1,380.00 | 55,248,200 |
| 2024-08-14 | 1,320.00 | 1,350.00 | 1,300.00 | 1,345.00 | 1,345.00 | 30,001,400 |
| 2024-08-13 | 1,330.00 | 1,380.00 | 1,310.00 | 1,320.00 | 1,320.00 | 54,506,100 |
| 2024-08-12 | 1,180.00 | 1,350.00 | 1,180.00 | 1,320.00 | 1,320.00 | 116,586,400 |
| 2024-08-09 | 1,160.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5,802,900 |
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.