PT Harum Energy Tbk (IDX:HRUM)
Indonesia · Delayed Price · Currency is IDR 1,085.00
-10.00 (-0.91%)
Oct 23, 2025, 3:49 PM WIB
PT Harum Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 1,205.00 | 1,220.00 | 1,155.00 | 1,170.00 | 1,170.00 | -2.09% | 33,626,400 |
| Oct 14, 2025 | 1,265.00 | 1,290.00 | 1,160.00 | 1,195.00 | 1,195.00 | -4.40% | 63,758,600 |
| Oct 13, 2025 | 1,210.00 | 1,260.00 | 1,180.00 | 1,250.00 | 1,250.00 | 1.63% | 41,337,500 |
| Oct 10, 2025 | 1,260.00 | 1,285.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.20% | 35,334,300 |
| Oct 9, 2025 | 1,310.00 | 1,325.00 | 1,220.00 | 1,245.00 | 1,245.00 | -4.60% | 81,164,200 |
| Oct 8, 2025 | 1,180.00 | 1,375.00 | 1,150.00 | 1,305.00 | 1,305.00 | 10.59% | 254,659,400 |
| Oct 7, 2025 | 1,195.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.26% | 29,316,400 |
| Oct 6, 2025 | 1,195.00 | 1,215.00 | 1,160.00 | 1,195.00 | 1,195.00 | 0.42% | 55,358,700 |
| Oct 3, 2025 | 1,240.00 | 1,245.00 | 1,175.00 | 1,190.00 | 1,190.00 | -4.03% | 93,266,200 |
| Oct 2, 2025 | 1,245.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,240.00 | - | 84,647,500 |
| Oct 1, 2025 | 1,140.00 | 1,250.00 | 1,125.00 | 1,240.00 | 1,240.00 | 9.73% | 138,695,900 |
| Sep 30, 2025 | 1,180.00 | 1,190.00 | 1,125.00 | 1,130.00 | 1,130.00 | -3.00% | 65,547,800 |
| Sep 29, 2025 | 1,105.00 | 1,210.00 | 1,095.00 | 1,165.00 | 1,165.00 | 5.43% | 130,285,000 |
| Sep 26, 2025 | 1,070.00 | 1,120.00 | 1,060.00 | 1,105.00 | 1,105.00 | 3.27% | 30,094,500 |
| Sep 25, 2025 | 1,080.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.93% | 22,369,000 |
| Sep 24, 2025 | 1,135.00 | 1,135.00 | 1,075.00 | 1,080.00 | 1,080.00 | -3.57% | 38,683,600 |
| Sep 23, 2025 | 1,075.00 | 1,140.00 | 1,065.00 | 1,120.00 | 1,120.00 | 6.16% | 63,620,300 |
| Sep 22, 2025 | 1,050.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.96% | 30,216,900 |
| Sep 19, 2025 | 1,075.00 | 1,105.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.79% | 35,216,800 |
| Sep 18, 2025 | 1,125.00 | 1,130.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.71% | 29,497,000 |
| Sep 17, 2025 | 1,095.00 | 1,180.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.91% | 69,371,300 |
| Sep 16, 2025 | 1,140.00 | 1,170.00 | 1,075.00 | 1,095.00 | 1,095.00 | -3.52% | 52,078,200 |
| Sep 15, 2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | - | 33,292,700 |
| Sep 12, 2025 | 1,110.00 | 1,180.00 | 1,105.00 | 1,135.00 | 1,135.00 | 2.71% | 74,268,400 |
| Sep 11, 2025 | 1,085.00 | 1,130.00 | 1,070.00 | 1,105.00 | 1,105.00 | 3.27% | 53,324,500 |
| Sep 10, 2025 | 1,090.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.83% | 39,413,500 |
| Sep 9, 2025 | 1,040.00 | 1,160.00 | 1,040.00 | 1,090.00 | 1,090.00 | 4.81% | 158,377,700 |
| Sep 8, 2025 | 1,075.00 | 1,125.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.48% | 145,060,700 |
| Sep 4, 2025 | 1,075.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | -3.72% | 91,353,000 |
| Sep 3, 2025 | 930.00 | 1,110.00 | 915.00 | 1,075.00 | 1,075.00 | 16.85% | 315,481,000 |
| Sep 2, 2025 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 2.79% | 20,936,500 |
| Sep 1, 2025 | 870.00 | 910.00 | 835.00 | 895.00 | 895.00 | -2.19% | 30,394,200 |
| Aug 29, 2025 | 935.00 | 935.00 | 875.00 | 915.00 | 915.00 | -2.66% | 51,264,400 |
| Aug 28, 2025 | 935.00 | 970.00 | 930.00 | 940.00 | 940.00 | 1.08% | 55,978,800 |
| Aug 27, 2025 | 900.00 | 935.00 | 890.00 | 930.00 | 930.00 | 3.33% | 42,053,100 |
| Aug 26, 2025 | 855.00 | 925.00 | 850.00 | 900.00 | 900.00 | 5.26% | 78,983,800 |
| Aug 25, 2025 | 860.00 | 870.00 | 850.00 | 855.00 | 855.00 | -0.58% | 12,135,800 |
| Aug 22, 2025 | 870.00 | 875.00 | 850.00 | 860.00 | 860.00 | -1.15% | 9,181,000 |
| Aug 21, 2025 | 865.00 | 885.00 | 860.00 | 870.00 | 870.00 | 0.58% | 12,087,100 |
| Aug 20, 2025 | 860.00 | 880.00 | 860.00 | 865.00 | 865.00 | 0.58% | 12,735,800 |
| Aug 19, 2025 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | - | 12,253,100 |
| Aug 15, 2025 | 895.00 | 900.00 | 860.00 | 860.00 | 860.00 | -3.91% | 23,674,800 |
| Aug 14, 2025 | 890.00 | 940.00 | 880.00 | 895.00 | 895.00 | 1.13% | 76,626,900 |
| Aug 13, 2025 | 865.00 | 895.00 | 865.00 | 885.00 | 885.00 | 2.31% | 22,985,500 |
| Aug 12, 2025 | 870.00 | 880.00 | 860.00 | 865.00 | 865.00 | -0.57% | 8,409,300 |