Harum Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 7,775.00 | 7,925.00 | 7,775.00 | 7,875.00 | 1,496.96 | 24,493,000 |
| 2021-11-15 | 8,050.00 | 8,075.00 | 7,650.00 | 7,775.00 | 1,477.95 | 18,973,500 |
| 2021-11-12 | 8,125.00 | 8,200.00 | 7,950.00 | 8,025.00 | 1,525.47 | 27,537,500 |
| 2021-11-11 | 8,100.00 | 8,250.00 | 7,825.00 | 8,125.00 | 1,544.48 | 29,955,000 |
| 2021-11-10 | 8,300.00 | 8,350.00 | 8,050.00 | 8,100.00 | 1,539.73 | 26,366,500 |
| 2021-11-09 | 7,975.00 | 8,350.00 | 7,950.00 | 8,300.00 | 1,577.75 | 70,376,500 |
| 2021-11-08 | 7,700.00 | 7,950.00 | 7,575.00 | 7,900.00 | 1,501.71 | 41,562,000 |
| 2021-11-05 | 8,000.00 | 8,100.00 | 7,550.00 | 7,625.00 | 1,449.44 | 39,492,000 |
| 2021-11-04 | 7,700.00 | 8,250.00 | 7,650.00 | 7,950.00 | 1,511.22 | 78,126,000 |
| 2021-11-03 | 7,625.00 | 7,850.00 | 7,550.00 | 7,575.00 | 1,439.93 | 48,476,500 |
| 2021-11-02 | 7,450.00 | 7,700.00 | 7,400.00 | 7,575.00 | 1,439.93 | 35,212,500 |
| 2021-11-01 | 7,625.00 | 7,725.00 | 7,450.00 | 7,450.00 | 1,416.17 | 13,512,500 |
| 2021-10-29 | 7,700.00 | 7,900.00 | 7,625.00 | 7,625.00 | 1,449.44 | 14,931,000 |
| 2021-10-28 | 7,975.00 | 8,000.00 | 7,650.00 | 7,750.00 | 1,473.20 | 20,753,500 |
| 2021-10-27 | 7,975.00 | 8,450.00 | 7,975.00 | 7,975.00 | 1,515.97 | 55,594,000 |
| 2021-10-26 | 8,000.00 | 8,150.00 | 7,825.00 | 8,000.00 | 1,520.72 | 14,201,000 |
| 2021-10-25 | 7,600.00 | 8,100.00 | 7,500.00 | 8,000.00 | 1,520.72 | 43,545,000 |
| 2021-10-22 | 7,700.00 | 7,750.00 | 7,325.00 | 7,575.00 | 1,439.93 | 60,491,500 |
| 2021-10-21 | 8,300.00 | 8,600.00 | 7,800.00 | 7,875.00 | 1,496.96 | 40,158,000 |
| 2021-10-19 | 8,400.00 | 8,550.00 | 8,175.00 | 8,300.00 | 1,577.75 | 26,904,000 |
| 2021-10-18 | 8,200.00 | 8,750.00 | 8,200.00 | 8,400.00 | 1,596.76 | 79,435,500 |
| 2021-10-15 | 8,050.00 | 8,350.00 | 8,025.00 | 8,175.00 | 1,553.99 | 25,351,500 |
| 2021-10-14 | 8,075.00 | 8,325.00 | 7,950.00 | 8,025.00 | 1,525.47 | 29,113,500 |
← NewerPage 21 of 21 · 1,223 trading days
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.