PT Harum Energy Tbk (IDX:HRUM)
Indonesia
· Delayed Price · Currency is IDR 1,165.00
+60.00 (5.43%)
Sep 29, 2025, 3:49 PM WIB
PT Harum Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,070.00 | 1,120.00 | 1,060.00 | 1,105.00 | 1,105.00 | 3.27% | 30,094,500 |
| Sep 25, 2025 | 1,080.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.93% | 22,369,000 |
| Sep 24, 2025 | 1,135.00 | 1,135.00 | 1,075.00 | 1,080.00 | 1,080.00 | -3.57% | 38,683,600 |
| Sep 23, 2025 | 1,075.00 | 1,140.00 | 1,065.00 | 1,120.00 | 1,120.00 | 6.16% | 63,620,300 |
| Sep 22, 2025 | 1,050.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.96% | 30,216,900 |
| Sep 19, 2025 | 1,075.00 | 1,105.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.79% | 35,216,800 |
| Sep 18, 2025 | 1,125.00 | 1,130.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.71% | 29,497,000 |
| Sep 17, 2025 | 1,095.00 | 1,180.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.91% | 69,371,300 |
| Sep 16, 2025 | 1,140.00 | 1,170.00 | 1,075.00 | 1,095.00 | 1,095.00 | -3.52% | 52,078,200 |
| Sep 15, 2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,135.00 | 1,135.00 | - | 33,292,700 |
| Sep 12, 2025 | 1,110.00 | 1,180.00 | 1,105.00 | 1,135.00 | 1,135.00 | 2.71% | 74,268,400 |
| Sep 11, 2025 | 1,085.00 | 1,130.00 | 1,070.00 | 1,105.00 | 1,105.00 | 3.27% | 53,324,500 |
| Sep 10, 2025 | 1,090.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.83% | 39,413,500 |
| Sep 9, 2025 | 1,040.00 | 1,160.00 | 1,040.00 | 1,090.00 | 1,090.00 | 4.81% | 158,377,700 |
| Sep 8, 2025 | 1,075.00 | 1,125.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.48% | 145,060,700 |
| Sep 4, 2025 | 1,075.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | -3.72% | 91,353,000 |
| Sep 3, 2025 | 930.00 | 1,110.00 | 915.00 | 1,075.00 | 1,075.00 | 16.85% | 315,481,000 |
| Sep 2, 2025 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 2.79% | 20,936,500 |
| Sep 1, 2025 | 870.00 | 910.00 | 835.00 | 895.00 | 895.00 | -2.19% | 30,394,200 |
| Aug 29, 2025 | 935.00 | 935.00 | 875.00 | 915.00 | 915.00 | -2.66% | 51,264,400 |
| Aug 28, 2025 | 935.00 | 970.00 | 930.00 | 940.00 | 940.00 | 1.08% | 55,978,800 |
| Aug 27, 2025 | 900.00 | 935.00 | 890.00 | 930.00 | 930.00 | 3.33% | 42,053,100 |
| Aug 26, 2025 | 855.00 | 925.00 | 850.00 | 900.00 | 900.00 | 5.26% | 78,983,800 |
| Aug 25, 2025 | 860.00 | 870.00 | 850.00 | 855.00 | 855.00 | -0.58% | 12,135,800 |
| Aug 22, 2025 | 870.00 | 875.00 | 850.00 | 860.00 | 860.00 | -1.15% | 9,181,000 |
| Aug 21, 2025 | 865.00 | 885.00 | 860.00 | 870.00 | 870.00 | 0.58% | 12,087,100 |
| Aug 20, 2025 | 860.00 | 880.00 | 860.00 | 865.00 | 865.00 | 0.58% | 12,735,800 |
| Aug 19, 2025 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | - | 12,253,100 |
| Aug 15, 2025 | 895.00 | 900.00 | 860.00 | 860.00 | 860.00 | -3.91% | 23,674,800 |
| Aug 14, 2025 | 890.00 | 940.00 | 880.00 | 895.00 | 895.00 | 1.13% | 76,626,900 |
| Aug 13, 2025 | 865.00 | 895.00 | 865.00 | 885.00 | 885.00 | 2.31% | 22,985,500 |
| Aug 12, 2025 | 870.00 | 880.00 | 860.00 | 865.00 | 865.00 | -0.57% | 8,409,300 |
| Aug 11, 2025 | 865.00 | 880.00 | 855.00 | 870.00 | 870.00 | 2.35% | 13,718,700 |
| Aug 8, 2025 | 890.00 | 895.00 | 850.00 | 850.00 | 850.00 | -3.41% | 15,165,100 |
| Aug 7, 2025 | 870.00 | 890.00 | 850.00 | 880.00 | 880.00 | 1.15% | 18,600,300 |
| Aug 6, 2025 | 855.00 | 880.00 | 855.00 | 870.00 | 870.00 | 1.75% | 16,304,700 |
| Aug 5, 2025 | 895.00 | 895.00 | 850.00 | 855.00 | 855.00 | -3.93% | 32,216,300 |
| Aug 4, 2025 | 850.00 | 900.00 | 850.00 | 890.00 | 890.00 | 7.88% | 104,701,100 |
| Aug 1, 2025 | 790.00 | 840.00 | 790.00 | 825.00 | 825.00 | 4.43% | 27,124,200 |
| Jul 31, 2025 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | -2.47% | 11,046,100 |
| Jul 30, 2025 | 815.00 | 825.00 | 805.00 | 810.00 | 810.00 | - | 8,507,700 |
| Jul 29, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 10,765,500 |
| Jul 28, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 9,569,800 |
| Jul 25, 2025 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | -1.22% | 13,695,100 |
| Jul 24, 2025 | 845.00 | 850.00 | 820.00 | 820.00 | 820.00 | -2.38% | 12,534,800 |
| Jul 23, 2025 | 840.00 | 850.00 | 820.00 | 840.00 | 840.00 | 1.20% | 16,956,100 |
| Jul 22, 2025 | 850.00 | 865.00 | 825.00 | 830.00 | 830.00 | -1.19% | 29,608,400 |
| Jul 21, 2025 | 825.00 | 850.00 | 810.00 | 840.00 | 840.00 | 3.07% | 21,366,500 |
| Jul 18, 2025 | 840.00 | 850.00 | 815.00 | 815.00 | 815.00 | -2.40% | 15,589,700 |
| Jul 17, 2025 | 820.00 | 835.00 | 815.00 | 835.00 | 835.00 | 1.83% | 10,582,800 |