PT Harum Energy Tbk (IDX:HRUM)
Indonesia
· Delayed Price · Currency is IDR 1,005.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Harum Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,310.00 | 1,325.00 | 1,220.00 | 1,245.00 | 1,245.00 | -4.60% | 81,164,200 |
| Oct 8, 2025 | 1,180.00 | 1,375.00 | 1,150.00 | 1,305.00 | 1,305.00 | 10.59% | 254,659,400 |
| Oct 7, 2025 | 1,195.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.26% | 29,316,400 |
| Oct 6, 2025 | 1,195.00 | 1,215.00 | 1,160.00 | 1,195.00 | 1,195.00 | 0.42% | 55,358,700 |
| Oct 3, 2025 | 1,240.00 | 1,245.00 | 1,175.00 | 1,190.00 | 1,190.00 | -4.03% | 93,266,200 |
| Oct 2, 2025 | 1,245.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,240.00 | - | 84,647,500 |
| Oct 1, 2025 | 1,140.00 | 1,250.00 | 1,125.00 | 1,240.00 | 1,240.00 | 9.73% | 138,695,900 |
| Sep 30, 2025 | 1,180.00 | 1,190.00 | 1,125.00 | 1,130.00 | 1,130.00 | -3.00% | 65,547,800 |
| Sep 29, 2025 | 1,105.00 | 1,210.00 | 1,095.00 | 1,165.00 | 1,165.00 | 5.43% | 130,285,000 |
| 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% | 39,413,600 |
| 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% | 91,352,200 |
| 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% | 12,735,500 |
| 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% | 104,699,900 |
| 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 |