PT Harum Energy Tbk (IDX:HRUM)
Indonesia · Delayed Price · Currency is IDR 1,035.00
-25.00 (-2.36%)
At close: Dec 24, 2025
PT Harum Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,075.00 | 1,100.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.36% | 56,035,600 |
| Dec 23, 2025 | 1,035.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,060.00 | 3.92% | 74,682,800 |
| Dec 22, 2025 | 1,005.00 | 1,040.00 | 995.00 | 1,020.00 | 1,020.00 | 2.00% | 17,978,700 |
| Dec 19, 2025 | 1,025.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 8,266,000 |
| Dec 18, 2025 | 1,005.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 1.00% | 11,129,900 |
| Dec 17, 2025 | 995.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 11,841,100 |
| Dec 16, 2025 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | -0.50% | 6,720,200 |
| Dec 15, 2025 | 1,005.00 | 1,035.00 | 990.00 | 1,000.00 | 1,000.00 | -0.50% | 22,373,300 |
| Dec 12, 2025 | 990.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 2.03% | 15,923,900 |
| Dec 11, 2025 | 1,025.00 | 1,030.00 | 970.00 | 985.00 | 985.00 | -3.43% | 29,496,200 |
| Dec 10, 2025 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.97% | 8,269,200 |
| Dec 9, 2025 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.96% | 10,043,900 |
| Dec 8, 2025 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,040.00 | 3.48% | 15,407,200 |
| Dec 5, 2025 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | - | 8,464,700 |
| Dec 4, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.43% | 9,620,200 |
| Dec 3, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.96% | 9,383,100 |
| Dec 2, 2025 | 1,050.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 26,642,100 |
| Dec 1, 2025 | 1,000.00 | 1,065.00 | 995.00 | 1,045.00 | 1,045.00 | 3.98% | 49,767,200 |
| Nov 28, 2025 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 1.01% | 8,467,600 |
| Nov 27, 2025 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | -0.50% | 7,779,400 |
| Nov 26, 2025 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 9,211,000 |
| Nov 25, 2025 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 2.03% | 12,892,400 |
| Nov 24, 2025 | 975.00 | 995.00 | 975.00 | 985.00 | 985.00 | 1.55% | 7,173,600 |
| Nov 21, 2025 | 980.00 | 980.00 | 955.00 | 970.00 | 970.00 | -1.02% | 10,596,800 |
| Nov 20, 2025 | 990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -1.01% | 9,975,700 |
| Nov 19, 2025 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 1.02% | 10,268,500 |
| Nov 18, 2025 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -3.45% | 27,270,700 |
| Nov 17, 2025 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 10,150,100 |
| Nov 14, 2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 22,042,800 |
| Nov 13, 2025 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.90% | 20,134,900 |
| Nov 12, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 8,249,500 |
| Nov 11, 2025 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.47% | 11,273,700 |
| Nov 10, 2025 | 1,055.00 | 1,070.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2.40% | 21,857,100 |
| Nov 7, 2025 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 12,210,900 |
| Nov 6, 2025 | 1,030.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 23,278,700 |
| Nov 5, 2025 | 1,065.00 | 1,090.00 | 1,010.00 | 1,030.00 | 1,030.00 | -4.63% | 58,701,600 |
| Nov 4, 2025 | 1,110.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.70% | 26,464,800 |
| Nov 3, 2025 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | -5.13% | 47,976,800 |
| Oct 31, 2025 | 1,180.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 12,587,100 |
| Oct 30, 2025 | 1,175.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,175.00 | - | 33,380,900 |
| Oct 29, 2025 | 1,095.00 | 1,175.00 | 1,095.00 | 1,175.00 | 1,175.00 | 7.80% | 45,259,000 |
| Oct 28, 2025 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.36% | 14,584,300 |
| Oct 27, 2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1.84% | 30,374,400 |
| Oct 24, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.46% | 13,628,200 |
| Oct 23, 2025 | 1,090.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.37% | 23,018,800 |
| Oct 22, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | -3.10% | 21,178,100 |
| Oct 21, 2025 | 1,090.00 | 1,145.00 | 1,080.00 | 1,130.00 | 1,130.00 | 4.63% | 26,144,900 |
| Oct 20, 2025 | 1,085.00 | 1,125.00 | 1,055.00 | 1,080.00 | 1,080.00 | - | 35,474,800 |
| Oct 17, 2025 | 1,200.00 | 1,215.00 | 1,070.00 | 1,080.00 | 1,080.00 | -9.24% | 80,239,300 |
| Oct 16, 2025 | 1,180.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.71% | 17,418,900 |