PT Harum Energy Tbk (IDX:HRUM)
Indonesia · Delayed Price · Currency is IDR 850.00
+20.00 (2.41%)
Oct 9, 2026, 4:14 PM WIB
PT Harum Energy Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 830.00 | 850.00 | 820.00 | 850.00 | 850.00 | 2.41% | 4,576,800 |
| Oct 8, 2026 | 845.00 | 865.00 | 830.00 | 830.00 | 830.00 | -1.78% | 3,683,500 |
| Oct 7, 2026 | 860.00 | 860.00 | 840.00 | 845.00 | 845.00 | -0.59% | 4,391,000 |
| Oct 6, 2026 | 840.00 | 860.00 | 835.00 | 850.00 | 850.00 | 1.80% | 4,586,600 |
| Oct 5, 2026 | 825.00 | 840.00 | 820.00 | 835.00 | 835.00 | 1.83% | 5,333,700 |
| Oct 2, 2026 | 825.00 | 840.00 | 815.00 | 820.00 | 820.00 | -0.61% | 8,769,900 |
| Oct 1, 2026 | 850.00 | 850.00 | 815.00 | 825.00 | 825.00 | -2.94% | 9,351,000 |
| Sep 30, 2026 | 865.00 | 880.00 | 850.00 | 850.00 | 850.00 | -2.30% | 7,232,100 |
| Sep 29, 2026 | 885.00 | 885.00 | 840.00 | 870.00 | 870.00 | -1.69% | 9,757,900 |
| Sep 28, 2026 | 870.00 | 915.00 | 865.00 | 885.00 | 885.00 | 1.14% | 11,407,800 |
| Sep 25, 2026 | 875.00 | 880.00 | 865.00 | 875.00 | 875.00 | - | 4,916,700 |
| Sep 24, 2026 | 890.00 | 890.00 | 860.00 | 875.00 | 875.00 | -1.13% | 7,938,900 |
| Sep 23, 2026 | 860.00 | 895.00 | 860.00 | 885.00 | 885.00 | 2.91% | 9,913,500 |
| Sep 22, 2026 | 900.00 | 905.00 | 860.00 | 860.00 | 860.00 | -3.91% | 11,937,500 |
| Sep 21, 2026 | 890.00 | 915.00 | 885.00 | 895.00 | 895.00 | 0.56% | 5,918,100 |
| Sep 18, 2026 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | -0.56% | 8,341,200 |
| Sep 17, 2026 | 885.00 | 910.00 | 885.00 | 895.00 | 895.00 | 1.13% | 9,064,100 |
| Sep 16, 2026 | 900.00 | 915.00 | 885.00 | 885.00 | 885.00 | -1.67% | 11,565,300 |
| Sep 15, 2026 | 920.00 | 925.00 | 900.00 | 900.00 | 900.00 | -2.17% | 6,415,800 |
| Sep 14, 2026 | 920.00 | 925.00 | 890.00 | 920.00 | 920.00 | - | 19,857,400 |
| Sep 11, 2026 | 915.00 | 935.00 | 910.00 | 920.00 | 920.00 | -0.54% | 12,794,000 |
| Sep 10, 2026 | 990.00 | 990.00 | 910.00 | 925.00 | 925.00 | -5.61% | 30,519,800 |
| Sep 9, 2026 | 960.00 | 985.00 | 955.00 | 980.00 | 980.00 | 3.16% | 20,605,700 |
| Sep 8, 2026 | 940.00 | 965.00 | 940.00 | 950.00 | 950.00 | 1.06% | 16,482,400 |
| Sep 7, 2026 | 950.00 | 960.00 | 930.00 | 940.00 | 940.00 | -1.05% | 13,051,300 |
| Sep 4, 2026 | 960.00 | 965.00 | 935.00 | 950.00 | 950.00 | -0.52% | 11,920,000 |
| Sep 3, 2026 | 945.00 | 975.00 | 935.00 | 955.00 | 955.00 | 1.60% | 30,458,100 |
| Sep 2, 2026 | 935.00 | 940.00 | 905.00 | 940.00 | 940.00 | 1.08% | 16,293,400 |
| Sep 1, 2026 | 935.00 | 940.00 | 925.00 | 930.00 | 930.00 | 0.54% | 12,841,700 |
| Aug 31, 2026 | 910.00 | 950.00 | 905.00 | 925.00 | 925.00 | 0.54% | 21,659,500 |
| 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 |