PT Harum Energy Tbk (IDX:HRUM)
Indonesia · Delayed Price · Currency is IDR 845.00
0.00 (0.00%)
Jul 21, 2026, 4:07 PM WIB
PT Harum Energy Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |