PT Harum Energy Tbk (IDX:HRUM)
Indonesia · Delayed Price · Currency is IDR 795.00
+5.00 (0.63%)
May 26, 2026, 4:13 PM WIB
PT Harum Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 800.00 | 805.00 | 775.00 | 795.00 | - | 0.63% | 5,873,900 |
| 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 |
| Mar 31, 2026 | 1,045.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | -5.12% | 27,427,200 |
| Mar 30, 2026 | 1,030.00 | 1,075.00 | 1,020.00 | 1,075.00 | 1,075.00 | 3.86% | 13,813,000 |
| Mar 27, 2026 | 1,050.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.96% | 7,766,600 |
| Mar 26, 2026 | 1,070.00 | 1,085.00 | 1,030.00 | 1,045.00 | 1,045.00 | -1.88% | 15,447,800 |
| Mar 25, 2026 | 995.00 | 1,095.00 | 995.00 | 1,065.00 | 1,065.00 | 7.04% | 26,999,900 |
| Mar 17, 2026 | 970.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | 2.58% | 19,569,500 |
| Mar 16, 2026 | 995.00 | 995.00 | 960.00 | 970.00 | 970.00 | -2.51% | 18,256,900 |
| Mar 13, 2026 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | -2.93% | 20,403,200 |
| Mar 12, 2026 | 1,030.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.49% | 14,460,500 |
| Mar 11, 2026 | 1,075.00 | 1,085.00 | 1,025.00 | 1,030.00 | 1,030.00 | -4.19% | 17,289,000 |
| Mar 10, 2026 | 1,040.00 | 1,080.00 | 1,015.00 | 1,075.00 | 1,075.00 | 7.50% | 31,376,000 |
| Mar 9, 2026 | 1,020.00 | 1,035.00 | 960.00 | 1,000.00 | 1,000.00 | -6.54% | 43,615,200 |
| Mar 6, 2026 | 1,110.00 | 1,120.00 | 1,060.00 | 1,070.00 | 1,070.00 | -3.60% | 22,056,700 |
| Mar 5, 2026 | 1,135.00 | 1,155.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.45% | 20,844,000 |
| Mar 4, 2026 | 1,195.00 | 1,200.00 | 1,090.00 | 1,105.00 | 1,105.00 | -7.14% | 62,209,200 |