Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 10,325.00 | 10,400.00 | 9,750.00 | 10,025.00 | 1,905.65 | 90,977,500 |
| 2022-02-09 | 10,475.00 | 10,550.00 | 10,175.00 | 10,225.00 | 1,943.67 | 45,654,000 |
| 2022-02-08 | 10,250.00 | 10,525.00 | 10,000.00 | 10,475.00 | 1,991.19 | 78,735,000 |
| 2022-02-07 | 10,500.00 | 10,625.00 | 10,125.00 | 10,150.00 | 1,929.41 | 45,571,500 |
| 2022-02-04 | 10,400.00 | 10,550.00 | 10,375.00 | 10,450.00 | 1,986.44 | 50,820,500 |
| 2022-02-03 | 10,650.00 | 10,675.00 | 10,275.00 | 10,400.00 | 1,976.94 | 57,389,500 |
| 2022-02-02 | 10,650.00 | 10,850.00 | 10,500.00 | 10,650.00 | 2,024.46 | 68,372,000 |
| 2022-01-31 | 11,050.00 | 11,175.00 | 10,475.00 | 10,625.00 | 2,019.71 | 63,238,000 |
| 2022-01-28 | 10,950.00 | 11,200.00 | 10,625.00 | 10,925.00 | 2,076.73 | 70,075,000 |
| 2022-01-27 | 10,675.00 | 11,075.00 | 10,600.00 | 10,925.00 | 2,076.73 | 110,747,500 |
| 2022-01-26 | 10,450.00 | 10,800.00 | 10,125.00 | 10,675.00 | 2,029.21 | 166,082,000 |
| 2022-01-25 | 10,600.00 | 10,725.00 | 10,075.00 | 10,250.00 | 1,948.42 | 90,956,500 |
| 2022-01-24 | 11,000.00 | 11,100.00 | 10,475.00 | 10,700.00 | 2,033.96 | 49,417,000 |
| 2022-01-21 | 11,150.00 | 11,200.00 | 10,875.00 | 10,975.00 | 2,086.24 | 44,663,500 |
| 2022-01-20 | 11,025.00 | 11,200.00 | 10,900.00 | 11,125.00 | 2,114.75 | 61,388,500 |
| 2022-01-19 | 10,700.00 | 11,050.00 | 10,400.00 | 10,875.00 | 2,067.23 | 98,430,500 |
| 2022-01-18 | 10,900.00 | 11,100.00 | 10,250.00 | 10,500.00 | 1,995.95 | 74,594,500 |
| 2022-01-17 | 11,100.00 | 11,325.00 | 10,650.00 | 10,900.00 | 2,071.98 | 72,404,000 |
| 2022-01-14 | 11,000.00 | 11,075.00 | 10,725.00 | 11,000.00 | 2,090.99 | 50,441,500 |
| 2022-01-13 | 11,650.00 | 11,850.00 | 10,850.00 | 10,900.00 | 2,071.98 | 72,319,500 |
| 2022-01-12 | 11,000.00 | 11,675.00 | 11,000.00 | 11,600.00 | 2,205.05 | 109,500,000 |
| 2022-01-11 | 10,850.00 | 11,500.00 | 10,675.00 | 10,900.00 | 2,071.98 | 85,379,000 |
| 2022-01-10 | 10,625.00 | 10,875.00 | 10,400.00 | 10,750.00 | 2,043.47 | 57,740,000 |
| 2022-01-07 | 10,075.00 | 10,700.00 | 10,025.00 | 10,625.00 | 2,019.71 | 104,816,500 |
| 2022-01-06 | 10,325.00 | 10,425.00 | 9,600.00 | 10,000.00 | 1,900.90 | 109,788,000 |
| 2022-01-05 | 10,600.00 | 10,975.00 | 10,275.00 | 10,300.00 | 1,957.93 | 67,696,500 |
| 2022-01-04 | 10,575.00 | 10,700.00 | 10,275.00 | 10,500.00 | 1,995.95 | 35,389,500 |
| 2022-01-03 | 10,325.00 | 10,650.00 | 9,900.00 | 10,500.00 | 1,995.95 | 19,807,500 |
| 2021-12-30 | 11,000.00 | 11,050.00 | 10,325.00 | 10,325.00 | 1,962.68 | 54,713,000 |
| 2021-12-29 | 11,050.00 | 11,150.00 | 10,825.00 | 11,000.00 | 2,090.99 | 43,017,000 |
| 2021-12-28 | 10,225.00 | 11,075.00 | 10,225.00 | 10,975.00 | 2,086.24 | 86,827,000 |
| 2021-12-27 | 10,450.00 | 10,475.00 | 10,050.00 | 10,175.00 | 1,934.17 | 42,755,000 |
| 2021-12-24 | 10,225.00 | 10,500.00 | 10,050.00 | 10,400.00 | 1,976.94 | 45,109,500 |
| 2021-12-23 | 10,175.00 | 10,275.00 | 9,850.00 | 10,225.00 | 1,943.67 | 55,284,000 |
| 2021-12-22 | 10,600.00 | 10,650.00 | 9,975.00 | 10,175.00 | 1,934.17 | 47,125,000 |
| 2021-12-21 | 10,500.00 | 10,900.00 | 10,400.00 | 10,500.00 | 1,995.95 | 44,523,000 |
| 2021-12-20 | 10,725.00 | 10,750.00 | 10,350.00 | 10,500.00 | 1,995.95 | 28,093,500 |
| 2021-12-17 | 10,925.00 | 11,050.00 | 10,525.00 | 10,725.00 | 2,038.72 | 88,991,500 |
| 2021-12-16 | 10,800.00 | 11,175.00 | 10,725.00 | 10,900.00 | 2,071.98 | 75,544,000 |
| 2021-12-15 | 10,600.00 | 10,875.00 | 10,450.00 | 10,775.00 | 2,048.22 | 94,564,500 |
| 2021-12-14 | 10,850.00 | 10,925.00 | 10,225.00 | 10,600.00 | 2,014.96 | 68,488,000 |
| 2021-12-13 | 10,525.00 | 11,225.00 | 10,525.00 | 10,850.00 | 2,062.48 | 84,278,500 |
| 2021-12-10 | 10,750.00 | 10,800.00 | 10,350.00 | 10,550.00 | 2,005.45 | 85,973,000 |
| 2021-12-09 | 10,250.00 | 10,850.00 | 10,200.00 | 10,725.00 | 2,038.72 | 129,085,500 |
| 2021-12-08 | 10,575.00 | 10,750.00 | 10,050.00 | 10,200.00 | 1,938.92 | 88,113,000 |
| 2021-12-07 | 10,325.00 | 10,525.00 | 10,175.00 | 10,500.00 | 1,995.95 | 103,934,500 |
| 2021-12-06 | 10,500.00 | 10,875.00 | 10,225.00 | 10,300.00 | 1,957.93 | 153,951,500 |
| 2021-12-03 | 9,750.00 | 10,550.00 | 9,675.00 | 10,500.00 | 1,995.95 | 207,818,500 |
| 2021-12-02 | 9,400.00 | 9,800.00 | 9,150.00 | 9,650.00 | 1,834.37 | 111,686,000 |
| 2021-12-01 | 9,200.00 | 9,675.00 | 9,075.00 | 9,575.00 | 1,820.11 | 100,886,000 |
| 2021-11-30 | 9,400.00 | 9,550.00 | 9,125.00 | 9,200.00 | 1,748.83 | 78,313,000 |
| 2021-11-29 | 9,200.00 | 9,450.00 | 9,000.00 | 9,400.00 | 1,786.85 | 106,940,000 |
| 2021-11-26 | 9,425.00 | 9,650.00 | 9,075.00 | 9,225.00 | 1,753.58 | 100,745,000 |
| 2021-11-25 | 9,950.00 | 10,200.00 | 9,225.00 | 9,425.00 | 1,791.60 | 124,738,000 |
| 2021-11-24 | 9,350.00 | 9,950.00 | 9,300.00 | 9,800.00 | 1,862.88 | 131,330,000 |
| 2021-11-23 | 9,600.00 | 9,825.00 | 8,950.00 | 9,225.00 | 1,753.58 | 76,749,000 |
| 2021-11-22 | 8,925.00 | 9,725.00 | 8,900.00 | 9,475.00 | 1,801.10 | 111,167,000 |
| 2021-11-19 | 8,100.00 | 9,275.00 | 7,975.00 | 8,925.00 | 1,696.55 | 106,903,500 |
| 2021-11-18 | 8,100.00 | 8,175.00 | 7,825.00 | 8,000.00 | 1,520.72 | 20,820,000 |
| 2021-11-17 | 7,925.00 | 8,250.00 | 7,900.00 | 8,100.00 | 1,539.73 | 45,652,000 |
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.