PT Harum Energy Tbk (IDX:HRUM)
Indonesia
· Delayed Price · Currency is IDR 1,000.00
-70.00 (-6.54%)
Mar 9, 2026, 4:14 PM WIB
PT Harum Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,020.00 | 1,035.00 | 960.00 | 1,010.00 | - | -5.61% | 38,855,100 |
| 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 |
| Mar 3, 2026 | 1,250.00 | 1,260.00 | 1,140.00 | 1,190.00 | 1,190.00 | -0.83% | 94,239,800 |
| Mar 2, 2026 | 1,165.00 | 1,210.00 | 1,130.00 | 1,200.00 | 1,200.00 | 3.00% | 43,172,700 |
| Feb 27, 2026 | 1,135.00 | 1,170.00 | 1,085.00 | 1,165.00 | 1,165.00 | 2.64% | 24,573,300 |
| Feb 26, 2026 | 1,235.00 | 1,240.00 | 1,115.00 | 1,135.00 | 1,135.00 | -7.72% | 70,376,100 |
| Feb 25, 2026 | 1,210.00 | 1,270.00 | 1,210.00 | 1,230.00 | 1,230.00 | 2.50% | 45,813,000 |
| Feb 24, 2026 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.04% | 27,967,700 |
| Feb 23, 2026 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 1.24% | 18,984,900 |
| Feb 20, 2026 | 1,250.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,210.00 | -2.42% | 37,393,200 |
| Feb 19, 2026 | 1,160.00 | 1,250.00 | 1,160.00 | 1,240.00 | 1,240.00 | 7.83% | 82,961,000 |
| Feb 18, 2026 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.88% | 21,698,100 |
| Feb 13, 2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,140.00 | 3.17% | 22,556,500 |
| Feb 12, 2026 | 1,140.00 | 1,175.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.64% | 47,511,200 |
| Feb 11, 2026 | 1,055.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 8.10% | 45,202,500 |
| Feb 10, 2026 | 1,040.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.45% | 26,065,800 |
| Feb 9, 2026 | 1,020.00 | 1,045.00 | 990.00 | 1,035.00 | 1,035.00 | 2.99% | 21,223,800 |
| Feb 6, 2026 | 1,035.00 | 1,045.00 | 1,000.00 | 1,005.00 | 1,005.00 | -6.07% | 26,789,100 |
| Feb 5, 2026 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.47% | 16,199,900 |
| Feb 4, 2026 | 1,045.00 | 1,070.00 | 1,030.00 | 1,065.00 | 1,065.00 | 2.40% | 17,029,400 |
| Feb 3, 2026 | 1,035.00 | 1,055.00 | 975.00 | 1,040.00 | 1,040.00 | 2.97% | 28,284,200 |
| Feb 2, 2026 | 1,025.00 | 1,050.00 | 955.00 | 1,010.00 | 1,010.00 | -4.27% | 47,845,700 |
| Jan 30, 2026 | 1,070.00 | 1,105.00 | 1,030.00 | 1,055.00 | 1,055.00 | -1.40% | 43,129,200 |
| Jan 29, 2026 | 1,080.00 | 1,090.00 | 945.00 | 1,070.00 | 1,070.00 | -3.60% | 98,838,900 |
| Jan 28, 2026 | 1,145.00 | 1,185.00 | 1,040.00 | 1,110.00 | 1,110.00 | -8.64% | 106,427,700 |
| Jan 27, 2026 | 1,250.00 | 1,255.00 | 1,205.00 | 1,215.00 | 1,215.00 | -2.02% | 36,036,700 |
| Jan 26, 2026 | 1,220.00 | 1,315.00 | 1,215.00 | 1,240.00 | 1,240.00 | 4.20% | 129,708,900 |
| Jan 23, 2026 | 1,195.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 0.42% | 44,846,300 |
| Jan 22, 2026 | 1,190.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | - | 39,227,000 |
| Jan 21, 2026 | 1,190.00 | 1,190.00 | 1,135.00 | 1,185.00 | 1,185.00 | -0.84% | 45,156,800 |
| Jan 20, 2026 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 2.14% | 44,588,600 |
| Jan 19, 2026 | 1,225.00 | 1,225.00 | 1,155.00 | 1,170.00 | 1,170.00 | -4.88% | 69,417,500 |
| Jan 15, 2026 | 1,315.00 | 1,335.00 | 1,225.00 | 1,230.00 | 1,230.00 | -4.28% | 82,332,800 |
| Jan 14, 2026 | 1,210.00 | 1,295.00 | 1,205.00 | 1,285.00 | 1,285.00 | 6.20% | 117,530,800 |
| Jan 13, 2026 | 1,160.00 | 1,220.00 | 1,160.00 | 1,210.00 | 1,210.00 | 4.76% | 87,200,000 |
| Jan 12, 2026 | 1,190.00 | 1,205.00 | 1,100.00 | 1,155.00 | 1,155.00 | -0.86% | 57,955,900 |
| Jan 9, 2026 | 1,135.00 | 1,170.00 | 1,130.00 | 1,165.00 | 1,165.00 | 2.64% | 28,158,100 |
| Jan 8, 2026 | 1,185.00 | 1,185.00 | 1,120.00 | 1,135.00 | 1,135.00 | -5.42% | 54,890,100 |
| Jan 7, 2026 | 1,180.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 3.90% | 124,046,700 |
| Jan 6, 2026 | 1,110.00 | 1,175.00 | 1,105.00 | 1,155.00 | 1,155.00 | 6.45% | 95,575,700 |
| Jan 5, 2026 | 1,100.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.91% | 50,997,100 |
| Jan 2, 2026 | 1,100.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.86% | 58,407,000 |
| Dec 30, 2025 | 1,065.00 | 1,110.00 | 1,040.00 | 1,075.00 | 1,075.00 | 0.94% | 48,647,800 |
| Dec 29, 2025 | 1,040.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 2.90% | 23,328,500 |
| Dec 24, 2025 | 1,075.00 | 1,100.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.36% | 56,035,600 |
| Dec 23, 2025 | 1,035.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,060.00 | 3.92% | 74,682,800 |
| Dec 22, 2025 | 1,005.00 | 1,040.00 | 995.00 | 1,020.00 | 1,020.00 | 2.00% | 17,978,700 |
| Dec 19, 2025 | 1,025.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 8,266,000 |
| Dec 18, 2025 | 1,005.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 1.00% | 11,129,900 |
| Dec 17, 2025 | 995.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 11,841,100 |
| Dec 16, 2025 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | -0.50% | 6,720,200 |
| Dec 15, 2025 | 1,005.00 | 1,035.00 | 990.00 | 1,000.00 | 1,000.00 | -0.50% | 22,373,300 |
| Dec 12, 2025 | 990.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 2.03% | 15,923,900 |
| Dec 11, 2025 | 1,025.00 | 1,030.00 | 970.00 | 985.00 | 985.00 | -3.43% | 29,496,200 |
| Dec 10, 2025 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.97% | 8,269,200 |
| Dec 9, 2025 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.96% | 10,043,900 |
| Dec 8, 2025 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,040.00 | 3.48% | 15,407,200 |
| Dec 5, 2025 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | - | 8,464,700 |
| Dec 4, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.43% | 9,620,200 |
| Dec 3, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.96% | 9,383,100 |
| Dec 2, 2025 | 1,050.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 26,642,100 |
| Dec 1, 2025 | 1,000.00 | 1,065.00 | 995.00 | 1,045.00 | 1,045.00 | 3.98% | 49,767,200 |
| Nov 28, 2025 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 1.01% | 8,467,600 |
| Nov 27, 2025 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | -0.50% | 7,779,400 |
| Nov 26, 2025 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 9,211,000 |
| Nov 25, 2025 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 2.03% | 12,892,400 |
| Nov 24, 2025 | 975.00 | 995.00 | 975.00 | 985.00 | 985.00 | 1.55% | 7,173,600 |
| Nov 21, 2025 | 980.00 | 980.00 | 955.00 | 970.00 | 970.00 | -1.02% | 10,596,800 |
| Nov 20, 2025 | 990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -1.01% | 9,975,700 |
| Nov 19, 2025 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 1.02% | 10,268,500 |
| Nov 18, 2025 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -3.45% | 27,270,700 |
| Nov 17, 2025 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 10,150,100 |
| Nov 14, 2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 22,042,800 |
| Nov 13, 2025 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.90% | 20,134,900 |
| Nov 12, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 8,249,500 |
| Nov 11, 2025 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.47% | 11,273,700 |
| Nov 10, 2025 | 1,055.00 | 1,070.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2.40% | 21,857,100 |
| Nov 7, 2025 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 12,210,900 |
| Nov 6, 2025 | 1,030.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 23,278,700 |
| Nov 5, 2025 | 1,065.00 | 1,090.00 | 1,010.00 | 1,030.00 | 1,030.00 | -4.63% | 58,701,600 |
| Nov 4, 2025 | 1,110.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.70% | 26,464,800 |
| Nov 3, 2025 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | -5.13% | 47,976,800 |
| Oct 31, 2025 | 1,180.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 12,587,100 |
| Oct 30, 2025 | 1,175.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,175.00 | - | 33,380,900 |
| Oct 29, 2025 | 1,095.00 | 1,175.00 | 1,095.00 | 1,175.00 | 1,175.00 | 7.80% | 45,259,000 |
| Oct 28, 2025 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.36% | 14,584,300 |
| Oct 27, 2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1.84% | 30,374,400 |
| Oct 24, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.46% | 13,628,200 |
| Oct 23, 2025 | 1,090.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.37% | 23,018,800 |
| Oct 22, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | -3.10% | 21,178,100 |
| Oct 21, 2025 | 1,090.00 | 1,145.00 | 1,080.00 | 1,130.00 | 1,130.00 | 4.63% | 26,144,900 |
| Oct 20, 2025 | 1,085.00 | 1,125.00 | 1,055.00 | 1,080.00 | 1,080.00 | - | 35,474,800 |
| Oct 17, 2025 | 1,200.00 | 1,215.00 | 1,070.00 | 1,080.00 | 1,080.00 | -9.24% | 80,239,300 |
| Oct 16, 2025 | 1,180.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.71% | 17,418,900 |
| Oct 15, 2025 | 1,205.00 | 1,220.00 | 1,155.00 | 1,170.00 | 1,170.00 | -2.09% | 33,626,400 |
| Oct 14, 2025 | 1,265.00 | 1,290.00 | 1,160.00 | 1,195.00 | 1,195.00 | -4.40% | 63,758,600 |
| Oct 13, 2025 | 1,210.00 | 1,260.00 | 1,180.00 | 1,250.00 | 1,250.00 | 1.63% | 41,337,500 |
| Oct 10, 2025 | 1,260.00 | 1,285.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.20% | 35,334,300 |