PT Harum Energy Tbk (IDX:HRUM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
855.00
-15.00 (-1.72%)
Aug 22, 2025, 2:50 PM WIB

PT Harum Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025870.00875.00855.00860.00860.00-1.15%5,494,600
Aug 21, 2025865.00885.00860.00870.00870.000.58%12,087,100
Aug 20, 2025860.00880.00860.00865.00865.000.58%12,735,800
Aug 19, 2025860.00870.00855.00860.00860.00-12,253,100
Aug 15, 2025895.00900.00860.00860.00860.00-3.91%23,674,800
Aug 14, 2025890.00940.00880.00895.00895.001.13%76,626,900
Aug 13, 2025865.00895.00865.00885.00885.002.31%22,985,500
Aug 12, 2025870.00880.00860.00865.00865.00-0.57%8,409,300
Aug 11, 2025865.00880.00855.00870.00870.002.35%13,718,700
Aug 8, 2025890.00895.00850.00850.00850.00-3.41%15,165,100
Aug 7, 2025870.00890.00850.00880.00880.001.15%18,600,300
Aug 6, 2025855.00880.00855.00870.00870.001.75%16,304,700
Aug 5, 2025895.00895.00850.00855.00855.00-3.93%32,216,300
Aug 4, 2025850.00900.00850.00890.00890.007.88%104,701,100
Aug 1, 2025790.00840.00790.00825.00825.004.43%27,124,200
Jul 31, 2025810.00810.00790.00790.00790.00-2.47%11,046,100
Jul 30, 2025815.00825.00805.00810.00810.00-8,507,700
Jul 29, 2025810.00815.00805.00810.00810.00-10,765,500
Jul 28, 2025810.00815.00805.00810.00810.00-9,569,800
Jul 25, 2025825.00825.00805.00810.00810.00-1.22%13,695,100
Jul 24, 2025845.00850.00820.00820.00820.00-2.38%12,534,800
Jul 23, 2025840.00850.00820.00840.00840.001.20%16,956,100
Jul 22, 2025850.00865.00825.00830.00830.00-1.19%29,608,400
Jul 21, 2025825.00850.00810.00840.00840.003.07%21,366,500
Jul 18, 2025840.00850.00815.00815.00815.00-2.40%15,589,700
Jul 17, 2025820.00835.00815.00835.00835.001.83%10,582,800
Jul 16, 2025815.00830.00805.00820.00820.000.61%6,944,600
Jul 15, 2025830.00830.00805.00815.00815.00-1.81%6,502,400
Jul 14, 2025835.00840.00820.00830.00830.00-1.19%6,742,800
Jul 11, 2025830.00850.00830.00840.00840.001.82%11,536,000
Jul 10, 2025810.00825.00805.00825.00825.002.48%7,086,500
Jul 9, 2025800.00810.00795.00805.00805.001.26%5,074,900
Jul 8, 2025800.00815.00795.00795.00795.00-4,997,800
Jul 7, 2025810.00825.00790.00795.00795.00-1.85%5,912,600
Jul 4, 2025820.00825.00805.00810.00810.00-0.61%4,393,300
Jul 3, 2025810.00825.00810.00815.00815.001.24%4,003,900
Jul 2, 2025825.00830.00800.00805.00805.00-2.42%6,396,500
Jul 1, 2025840.00855.00820.00825.00825.00-0.60%12,122,200
Jun 30, 2025825.00840.00815.00830.00830.002.47%10,533,600
Jun 26, 2025795.00820.00795.00810.00810.001.89%6,947,400
Jun 25, 2025820.00830.00785.00795.00795.00-2.45%11,125,100
Jun 24, 2025820.00835.00810.00815.00815.00-9,852,400
Jun 23, 2025820.00825.00770.00815.00815.00-1.81%20,682,300
Jun 20, 2025860.00860.00830.00830.00830.00-3.49%11,452,000
Jun 19, 2025880.00895.00820.00860.00860.00-2.27%48,523,300
Jun 18, 2025895.00905.00875.00880.00880.00-1.12%13,624,200
Jun 17, 2025910.00925.00880.00890.00890.00-1.66%25,128,900
Jun 16, 2025910.00960.00905.00905.00905.001.12%93,669,900
Jun 13, 2025885.00900.00870.00895.00895.002.29%24,881,900
Jun 12, 2025885.00910.00875.00875.00875.00-0.57%42,382,100