PT Harum Energy Tbk (IDX:HRUM)
Indonesia · Delayed Price · Currency is IDR 925.00
+5.00 (0.54%)
Aug 31, 2026, 4:14 PM WIB
PT Harum Energy Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 910.00 | 950.00 | 905.00 | 925.00 | - | 0.54% | 15,474,000 |
| Aug 28, 2026 | 935.00 | 940.00 | 915.00 | 920.00 | 920.00 | 0.55% | 13,153,300 |
| Aug 27, 2026 | 880.00 | 930.00 | 870.00 | 915.00 | 915.00 | 3.39% | 17,794,100 |
| Aug 26, 2026 | 935.00 | 935.00 | 880.00 | 885.00 | 885.00 | -4.84% | 29,283,500 |
| Aug 24, 2026 | 920.00 | 955.00 | 890.00 | 930.00 | 930.00 | 1.09% | 35,229,500 |
| Aug 21, 2026 | 900.00 | 930.00 | 890.00 | 920.00 | 920.00 | 2.22% | 21,614,100 |
| Aug 20, 2026 | 885.00 | 915.00 | 885.00 | 900.00 | 900.00 | 2.27% | 24,587,800 |
| Aug 19, 2026 | 875.00 | 895.00 | 870.00 | 880.00 | 880.00 | -0.56% | 17,861,600 |
| Aug 18, 2026 | 860.00 | 895.00 | 860.00 | 885.00 | 885.00 | 4.12% | 39,873,900 |
| Aug 14, 2026 | 840.00 | 855.00 | 820.00 | 850.00 | 850.00 | 1.80% | 12,363,400 |
| Aug 13, 2026 | 860.00 | 860.00 | 830.00 | 835.00 | 835.00 | -2.34% | 13,913,700 |
| Aug 12, 2026 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 3.01% | 19,837,000 |
| Aug 11, 2026 | 860.00 | 865.00 | 830.00 | 830.00 | 830.00 | -2.35% | 33,212,900 |
| Aug 10, 2026 | 820.00 | 860.00 | 820.00 | 850.00 | 850.00 | 4.29% | 46,796,500 |
| Aug 7, 2026 | 825.00 | 830.00 | 805.00 | 815.00 | 815.00 | -1.21% | 52,205,500 |
| Aug 6, 2026 | 875.00 | 885.00 | 815.00 | 825.00 | 825.00 | -5.71% | 66,426,500 |
| Aug 5, 2026 | 890.00 | 895.00 | 870.00 | 875.00 | 875.00 | -0.57% | 11,728,700 |
| Aug 4, 2026 | 890.00 | 910.00 | 875.00 | 880.00 | 880.00 | -0.56% | 20,184,800 |
| Aug 3, 2026 | 860.00 | 900.00 | 850.00 | 885.00 | 885.00 | 5.99% | 28,112,400 |
| Jul 31, 2026 | 825.00 | 850.00 | 820.00 | 835.00 | 835.00 | 1.83% | 8,597,500 |
| Jul 30, 2026 | 790.00 | 820.00 | 785.00 | 820.00 | 820.00 | 3.14% | 5,200,700 |
| Jul 29, 2026 | 800.00 | 815.00 | 775.00 | 795.00 | 795.00 | -0.63% | 4,600,800 |
| Jul 28, 2026 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 4,213,200 |
| Jul 27, 2026 | 810.00 | 820.00 | 790.00 | 800.00 | 800.00 | -1.23% | 4,389,600 |
| Jul 24, 2026 | 850.00 | 850.00 | 800.00 | 810.00 | 810.00 | -4.71% | 10,151,100 |
| Jul 23, 2026 | 835.00 | 875.00 | 835.00 | 850.00 | 850.00 | 2.41% | 16,293,300 |
| Jul 22, 2026 | 845.00 | 855.00 | 825.00 | 830.00 | 830.00 | -1.78% | 7,159,400 |
| Jul 21, 2026 | 845.00 | 860.00 | 840.00 | 845.00 | 845.00 | - | 6,521,400 |
| Jul 20, 2026 | 830.00 | 860.00 | 830.00 | 845.00 | 845.00 | 1.81% | 5,362,200 |
| Jul 17, 2026 | 825.00 | 835.00 | 810.00 | 830.00 | 830.00 | 0.61% | 5,363,600 |
| Jul 16, 2026 | 795.00 | 825.00 | 790.00 | 825.00 | 825.00 | 3.77% | 7,455,700 |
| Jul 15, 2026 | 780.00 | 800.00 | 780.00 | 795.00 | 795.00 | 1.92% | 3,392,200 |
| Jul 14, 2026 | 790.00 | 800.00 | 775.00 | 780.00 | 780.00 | 1.30% | 5,480,800 |
| Jul 13, 2026 | 745.00 | 770.00 | 735.00 | 770.00 | 770.00 | 2.67% | 4,435,300 |
| Jul 10, 2026 | 745.00 | 775.00 | 745.00 | 750.00 | 750.00 | 1.35% | 5,235,000 |
| Jul 9, 2026 | 730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 1.37% | 2,978,900 |
| Jul 8, 2026 | 755.00 | 755.00 | 725.00 | 730.00 | 730.00 | -2.67% | 3,782,500 |
| Jul 7, 2026 | 735.00 | 755.00 | 730.00 | 750.00 | 750.00 | 3.45% | 2,577,000 |
| Jul 6, 2026 | 735.00 | 745.00 | 720.00 | 725.00 | 725.00 | - | 3,198,800 |
| Jul 3, 2026 | 730.00 | 740.00 | 720.00 | 725.00 | 725.00 | 2.84% | 3,697,300 |
| Jul 2, 2026 | 705.00 | 725.00 | 700.00 | 705.00 | 705.00 | - | 2,574,400 |
| Jul 1, 2026 | 700.00 | 730.00 | 685.00 | 705.00 | 705.00 | 0.71% | 5,253,400 |
| Jun 30, 2026 | 740.00 | 740.00 | 690.00 | 700.00 | 700.00 | -5.41% | 11,224,800 |
| Jun 29, 2026 | 745.00 | 760.00 | 735.00 | 740.00 | 740.00 | - | 3,805,900 |
| Jun 26, 2026 | 780.00 | 780.00 | 730.00 | 740.00 | 740.00 | -5.13% | 6,281,000 |
| Jun 25, 2026 | 755.00 | 790.00 | 755.00 | 780.00 | 780.00 | 2.63% | 5,285,700 |
| Jun 24, 2026 | 825.00 | 830.00 | 760.00 | 760.00 | 760.00 | -7.32% | 10,496,600 |
| Jun 23, 2026 | 840.00 | 840.00 | 805.00 | 820.00 | 820.00 | -2.38% | 6,222,500 |
| Jun 22, 2026 | 825.00 | 870.00 | 790.00 | 840.00 | 840.00 | 1.82% | 16,229,700 |
| Jun 19, 2026 | 810.00 | 835.00 | 785.00 | 825.00 | 825.00 | 1.85% | 10,729,400 |