PT Harum Energy Tbk (IDX:HRUM)
Indonesia · Delayed Price · Currency is IDR 825.00
+15.00 (1.85%)
Jun 19, 2026, 4:13 PM WIB
PT Harum Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 810.00 | 835.00 | 810.00 | 820.00 | - | 1.23% | 1,022,100 |
| Jun 18, 2026 | 810.00 | 850.00 | 780.00 | 810.00 | 810.00 | - | 7,530,600 |
| Jun 17, 2026 | 835.00 | 855.00 | 810.00 | 810.00 | 810.00 | -2.41% | 10,090,800 |
| Jun 15, 2026 | 805.00 | 880.00 | 805.00 | 830.00 | 830.00 | 5.73% | 33,420,300 |
| Jun 12, 2026 | 730.00 | 800.00 | 720.00 | 785.00 | 785.00 | 10.56% | 18,631,700 |
| Jun 11, 2026 | 730.00 | 745.00 | 700.00 | 710.00 | 710.00 | -2.74% | 5,352,900 |
| Jun 10, 2026 | 710.00 | 765.00 | 685.00 | 730.00 | 730.00 | 3.55% | 20,709,600 |
| Jun 9, 2026 | 640.00 | 710.00 | 640.00 | 705.00 | 705.00 | 10.16% | 15,786,900 |
| Jun 8, 2026 | 675.00 | 695.00 | 595.00 | 640.00 | 640.00 | -5.88% | 15,774,900 |
| Jun 5, 2026 | 730.00 | 735.00 | 680.00 | 680.00 | 680.00 | -6.85% | 9,894,500 |
| Jun 4, 2026 | 745.00 | 795.00 | 685.00 | 730.00 | 730.00 | -2.01% | 14,186,000 |
| Jun 3, 2026 | 825.00 | 825.00 | 735.00 | 745.00 | 745.00 | -7.45% | 10,250,200 |
| Jun 2, 2026 | 795.00 | 810.00 | 780.00 | 805.00 | 805.00 | 1.90% | 6,217,800 |
| May 29, 2026 | 795.00 | 820.00 | 780.00 | 790.00 | 790.00 | -0.63% | 9,212,700 |
| May 26, 2026 | 790.00 | 830.00 | 790.00 | 795.00 | 795.00 | 0.63% | 9,587,700 |
| May 25, 2026 | 800.00 | 805.00 | 775.00 | 790.00 | 790.00 | - | 8,846,600 |
| May 22, 2026 | 710.00 | 805.00 | 685.00 | 790.00 | 790.00 | 11.27% | 38,312,900 |
| May 21, 2026 | 740.00 | 755.00 | 675.00 | 710.00 | 710.00 | -3.40% | 19,855,400 |
| May 20, 2026 | 750.00 | 780.00 | 725.00 | 735.00 | 735.00 | -5.16% | 21,181,500 |
| May 19, 2026 | 825.00 | 835.00 | 730.00 | 775.00 | 775.00 | -5.49% | 30,237,600 |
| May 18, 2026 | 895.00 | 895.00 | 790.00 | 820.00 | 820.00 | -8.38% | 30,710,800 |
| May 13, 2026 | 915.00 | 920.00 | 890.00 | 895.00 | 895.00 | -2.72% | 9,500,700 |
| May 12, 2026 | 920.00 | 930.00 | 900.00 | 920.00 | 920.00 | 0.55% | 6,891,700 |
| May 11, 2026 | 900.00 | 950.00 | 850.00 | 915.00 | 915.00 | 0.55% | 28,226,700 |
| May 8, 2026 | 990.00 | 990.00 | 900.00 | 910.00 | 910.00 | -8.08% | 35,362,800 |
| May 7, 2026 | 995.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 0.51% | 11,014,000 |
| May 6, 2026 | 980.00 | 995.00 | 970.00 | 985.00 | 985.00 | 0.51% | 10,796,000 |
| May 5, 2026 | 990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -1.01% | 7,752,700 |
| May 4, 2026 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -0.50% | 6,315,100 |
| Apr 30, 2026 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | -1.49% | 17,830,900 |
| Apr 29, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.50% | 7,369,300 |
| Apr 28, 2026 | 1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 1.01% | 8,021,600 |
| Apr 27, 2026 | 985.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 1.53% | 6,800,000 |
| Apr 24, 2026 | 1,000.00 | 1,005.00 | 970.00 | 980.00 | 980.00 | -2.00% | 19,629,500 |
| Apr 23, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 10,162,100 |
| Apr 22, 2026 | 1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | - | 8,912,000 |
| Apr 21, 2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | - | 10,887,700 |
| Apr 20, 2026 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.40% | 12,175,700 |
| Apr 17, 2026 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 11,846,400 |
| Apr 16, 2026 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.48% | 11,716,800 |
| Apr 15, 2026 | 1,055.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.97% | 42,244,900 |
| Apr 14, 2026 | 995.00 | 1,035.00 | 995.00 | 1,030.00 | 1,030.00 | 4.57% | 30,853,400 |
| Apr 13, 2026 | 995.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -0.51% | 11,914,000 |
| Apr 10, 2026 | 985.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 1.02% | 7,663,700 |
| Apr 9, 2026 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | -2.49% | 13,911,700 |
| Apr 8, 2026 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 3.08% | 14,123,600 |
| Apr 7, 2026 | 990.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | -1.02% | 11,034,800 |
| Apr 6, 2026 | 990.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -1.01% | 10,971,500 |
| Apr 2, 2026 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | -2.45% | 17,514,300 |
| Apr 1, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 20,417,700 |