PT Harum Energy Tbk HRUM

IDX · Indonesia · Energy Minerals

IDR 825.00-25.00 (-2.94%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 825.00	-2.94%	IDR 850.00	IDR 850.00	IDR 815.00	9.35M
2026-09-30	IDR 850.00	-2.30%	IDR 865.00	IDR 880.00	IDR 850.00	7.23M
2026-09-29	IDR 870.00	-1.69%	IDR 885.00	IDR 885.00	IDR 840.00	9.76M
2026-09-28	IDR 885.00	+1.14%	IDR 870.00	IDR 915.00	IDR 865.00	11.41M
2026-09-25	IDR 875.00	0.00%	IDR 875.00	IDR 880.00	IDR 865.00	4.92M
2026-09-24	IDR 875.00	-1.13%	IDR 890.00	IDR 890.00	IDR 860.00	7.94M
2026-09-23	IDR 885.00	+2.91%	IDR 860.00	IDR 895.00	IDR 860.00	9.91M
2026-09-22	IDR 860.00	-3.91%	IDR 900.00	IDR 905.00	IDR 860.00	11.94M
2026-09-21	IDR 895.00	+0.56%	IDR 890.00	IDR 915.00	IDR 885.00	5.92M
2026-09-18	IDR 890.00	-0.56%	IDR 905.00	IDR 910.00	IDR 890.00	8.34M
2026-09-17	IDR 895.00	+1.13%	IDR 885.00	IDR 910.00	IDR 885.00	9.06M
2026-09-16	IDR 885.00	-1.67%	IDR 900.00	IDR 915.00	IDR 885.00	11.57M
2026-09-15	IDR 900.00	-2.17%	IDR 920.00	IDR 925.00	IDR 900.00	6.42M
2026-09-14	IDR 920.00	0.00%	IDR 920.00	IDR 925.00	IDR 890.00	19.86M
2026-09-11	IDR 920.00	-0.54%	IDR 915.00	IDR 935.00	IDR 910.00	12.79M
2026-09-10	IDR 925.00	-5.61%	IDR 990.00	IDR 990.00	IDR 910.00	30.52M
2026-09-09	IDR 980.00	+3.16%	IDR 960.00	IDR 985.00	IDR 955.00	20.61M
2026-09-08	IDR 950.00	+1.06%	IDR 940.00	IDR 965.00	IDR 940.00	16.48M
2026-09-07	IDR 940.00	-1.05%	IDR 950.00	IDR 960.00	IDR 930.00	13.05M
2026-09-04	IDR 950.00	-0.52%	IDR 960.00	IDR 965.00	IDR 935.00	11.92M
2026-09-03	IDR 955.00	+1.60%	IDR 945.00	IDR 975.00	IDR 935.00	30.46M
2026-09-02	IDR 940.00	+1.08%	IDR 935.00	IDR 940.00	IDR 905.00	16.04M
2026-09-01	IDR 930.00	+0.54%	IDR 935.00	IDR 940.00	IDR 925.00	12.84M
2026-08-31	IDR 925.00	+0.54%	IDR 910.00	IDR 950.00	IDR 905.00	21.66M
2026-08-28	IDR 920.00	+0.55%	IDR 935.00	IDR 940.00	IDR 915.00	13.15M
2026-08-27	IDR 915.00	+3.39%	IDR 880.00	IDR 930.00	IDR 870.00	17.79M
2026-08-26	IDR 885.00	-4.84%	IDR 935.00	IDR 935.00	IDR 880.00	29.28M
2026-08-24	IDR 930.00	+1.09%	IDR 920.00	IDR 955.00	IDR 890.00	35.23M
2026-08-21	IDR 920.00	+2.22%	IDR 900.00	IDR 930.00	IDR 890.00	21.61M
2026-08-20	IDR 900.00	+2.27%	IDR 885.00	IDR 915.00	IDR 885.00	24.59M
2026-08-19	IDR 880.00	-0.56%	IDR 875.00	IDR 895.00	IDR 870.00	17.86M
2026-08-18	IDR 885.00	+4.12%	IDR 860.00	IDR 895.00	IDR 860.00	39.87M
2026-08-14	IDR 850.00	+1.80%	IDR 840.00	IDR 855.00	IDR 820.00	12.36M
2026-08-13	IDR 835.00	-2.34%	IDR 860.00	IDR 860.00	IDR 830.00	13.91M
2026-08-12	IDR 855.00	+3.01%	IDR 830.00	IDR 860.00	IDR 830.00	19.84M
2026-08-11	IDR 830.00	-2.35%	IDR 860.00	IDR 865.00	IDR 830.00	33.21M
2026-08-10	IDR 850.00	+4.29%	IDR 820.00	IDR 860.00	IDR 820.00	46.80M
2026-08-07	IDR 815.00	-1.21%	IDR 825.00	IDR 830.00	IDR 805.00	52.21M
2026-08-06	IDR 825.00	-5.71%	IDR 875.00	IDR 885.00	IDR 815.00	66.43M
2026-08-05	IDR 875.00	-0.57%	IDR 890.00	IDR 895.00	IDR 870.00	11.73M
2026-08-04	IDR 880.00	-0.56%	IDR 890.00	IDR 910.00	IDR 875.00	20.18M
2026-08-03	IDR 885.00	+5.99%	IDR 860.00	IDR 900.00	IDR 850.00	28.11M
2026-07-31	IDR 835.00	+1.83%	IDR 825.00	IDR 850.00	IDR 820.00	8.60M
2026-07-30	IDR 820.00	+3.14%	IDR 790.00	IDR 820.00	IDR 785.00	5.20M
2026-07-29	IDR 795.00	-0.63%	IDR 800.00	IDR 815.00	IDR 775.00	4.60M
2026-07-28	IDR 800.00	0.00%	IDR 800.00	IDR 810.00	IDR 790.00	4.21M
2026-07-27	IDR 800.00	-1.23%	IDR 810.00	IDR 820.00	IDR 790.00	4.39M
2026-07-24	IDR 810.00	-4.71%	IDR 850.00	IDR 850.00	IDR 800.00	10.15M
2026-07-23	IDR 850.00	+2.41%	IDR 835.00	IDR 875.00	IDR 835.00	16.29M
2026-07-22	IDR 830.00	-1.78%	IDR 845.00	IDR 855.00	IDR 825.00	7.16M
2026-07-21	IDR 845.00	0.00%	IDR 845.00	IDR 860.00	IDR 840.00	6.52M
2026-07-20	IDR 845.00	+1.81%	IDR 830.00	IDR 860.00	IDR 830.00	5.36M
2026-07-17	IDR 830.00	+0.61%	IDR 825.00	IDR 835.00	IDR 810.00	5.36M
2026-07-16	IDR 825.00	+3.77%	IDR 795.00	IDR 825.00	IDR 790.00	7.46M
2026-07-15	IDR 795.00	+1.92%	IDR 780.00	IDR 800.00	IDR 780.00	3.39M
2026-07-14	IDR 780.00	+1.30%	IDR 790.00	IDR 800.00	IDR 775.00	5.48M
2026-07-13	IDR 770.00	+2.67%	IDR 745.00	IDR 770.00	IDR 735.00	4.44M
2026-07-10	IDR 750.00	+1.35%	IDR 745.00	IDR 775.00	IDR 745.00	5.24M
2026-07-09	IDR 740.00	+1.37%	IDR 730.00	IDR 750.00	IDR 720.00	2.98M
2026-07-08	IDR 730.00	-2.67%	IDR 755.00	IDR 755.00	IDR 725.00	3.78M
2026-07-07	IDR 750.00	+3.45%	IDR 735.00	IDR 755.00	IDR 730.00	2.58M
2026-07-06	IDR 725.00	0.00%	IDR 735.00	IDR 745.00	IDR 720.00	3.20M
2026-07-03	IDR 725.00	+2.84%	IDR 730.00	IDR 740.00	IDR 720.00	3.70M
2026-07-02	IDR 705.00	0.00%	IDR 705.00	IDR 725.00	IDR 700.00	2.57M
2026-07-01	IDR 705.00	+0.71%	IDR 700.00	IDR 730.00	IDR 685.00	5.25M
2026-06-30	IDR 700.00	-5.41%	IDR 740.00	IDR 740.00	IDR 690.00	11.22M
2026-06-29	IDR 740.00	0.00%	IDR 745.00	IDR 760.00	IDR 735.00	3.81M
2026-06-26	IDR 740.00	-5.13%	IDR 780.00	IDR 780.00	IDR 730.00	6.28M
2026-06-25	IDR 780.00	+2.63%	IDR 755.00	IDR 790.00	IDR 755.00	5.29M
2026-06-24	IDR 760.00	-7.32%	IDR 825.00	IDR 830.00	IDR 760.00	10.50M
2026-06-23	IDR 820.00	-2.38%	IDR 840.00	IDR 840.00	IDR 805.00	6.22M
2026-06-22	IDR 840.00	+1.82%	IDR 825.00	IDR 870.00	IDR 790.00	16.23M
2026-06-19	IDR 825.00	+1.85%	IDR 810.00	IDR 835.00	IDR 785.00	10.73M
2026-06-18	IDR 810.00	0.00%	IDR 810.00	IDR 850.00	IDR 780.00	7.53M
2026-06-17	IDR 810.00	-2.41%	IDR 835.00	IDR 855.00	IDR 810.00	10.09M
2026-06-15	IDR 830.00	+5.73%	IDR 805.00	IDR 880.00	IDR 805.00	33.42M
2026-06-12	IDR 785.00	+10.56%	IDR 730.00	IDR 800.00	IDR 720.00	18.63M
2026-06-11	IDR 710.00	-2.74%	IDR 730.00	IDR 745.00	IDR 700.00	5.32M
2026-06-10	IDR 730.00	+3.55%	IDR 710.00	IDR 765.00	IDR 685.00	20.71M
2026-06-09	IDR 705.00	+10.16%	IDR 640.00	IDR 710.00	IDR 640.00	15.79M
2026-06-08	IDR 640.00	-5.88%	IDR 675.00	IDR 695.00	IDR 595.00	15.77M
2026-06-05	IDR 680.00	-6.85%	IDR 730.00	IDR 735.00	IDR 680.00	9.89M
2026-06-04	IDR 730.00	-2.01%	IDR 745.00	IDR 795.00	IDR 685.00	14.19M
2026-06-03	IDR 745.00	-7.45%	IDR 825.00	IDR 825.00	IDR 735.00	10.25M
2026-06-02	IDR 805.00	+1.90%	IDR 795.00	IDR 810.00	IDR 780.00	6.22M
2026-05-29	IDR 790.00	-0.63%	IDR 795.00	IDR 820.00	IDR 780.00	9.21M
2026-05-28	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-27	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-26	IDR 795.00	+0.63%	IDR 790.00	IDR 830.00	IDR 790.00	9.59M
2026-05-25	IDR 790.00	0.00%	IDR 800.00	IDR 805.00	IDR 775.00	8.85M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 825.00	-2.94%	IDR 850.00	IDR 850.00	IDR 815.00	9.35M
2026-09-30	IDR 850.00	-2.30%	IDR 865.00	IDR 880.00	IDR 850.00	7.23M
2026-09-29	IDR 870.00	-1.69%	IDR 885.00	IDR 885.00	IDR 840.00	9.76M
2026-09-28	IDR 885.00	+1.14%	IDR 870.00	IDR 915.00	IDR 865.00	11.41M
2026-09-25	IDR 875.00	0.00%	IDR 875.00	IDR 880.00	IDR 865.00	4.92M
2026-09-24	IDR 875.00	-1.13%	IDR 890.00	IDR 890.00	IDR 860.00	7.94M
2026-09-23	IDR 885.00	+2.91%	IDR 860.00	IDR 895.00	IDR 860.00	9.91M
2026-09-22	IDR 860.00	-3.91%	IDR 900.00	IDR 905.00	IDR 860.00	11.94M
2026-09-21	IDR 895.00	+0.56%	IDR 890.00	IDR 915.00	IDR 885.00	5.92M
2026-09-18	IDR 890.00	-0.56%	IDR 905.00	IDR 910.00	IDR 890.00	8.34M
2026-09-17	IDR 895.00	+1.13%	IDR 885.00	IDR 910.00	IDR 885.00	9.06M
2026-09-16	IDR 885.00	-1.67%	IDR 900.00	IDR 915.00	IDR 885.00	11.57M
2026-09-15	IDR 900.00	-2.17%	IDR 920.00	IDR 925.00	IDR 900.00	6.42M
2026-09-14	IDR 920.00	0.00%	IDR 920.00	IDR 925.00	IDR 890.00	19.86M
2026-09-11	IDR 920.00	-0.54%	IDR 915.00	IDR 935.00	IDR 910.00	12.79M
2026-09-10	IDR 925.00	-5.61%	IDR 990.00	IDR 990.00	IDR 910.00	30.52M
2026-09-09	IDR 980.00	+3.16%	IDR 960.00	IDR 985.00	IDR 955.00	20.61M
2026-09-08	IDR 950.00	+1.06%	IDR 940.00	IDR 965.00	IDR 940.00	16.48M
2026-09-07	IDR 940.00	-1.05%	IDR 950.00	IDR 960.00	IDR 930.00	13.05M
2026-09-04	IDR 950.00	-0.52%	IDR 960.00	IDR 965.00	IDR 935.00	11.92M
2026-09-03	IDR 955.00	+1.60%	IDR 945.00	IDR 975.00	IDR 935.00	30.46M
2026-09-02	IDR 940.00	+1.08%	IDR 935.00	IDR 940.00	IDR 905.00	16.04M
2026-09-01	IDR 930.00	+0.54%	IDR 935.00	IDR 940.00	IDR 925.00	12.84M
2026-08-31	IDR 925.00	+0.54%	IDR 910.00	IDR 950.00	IDR 905.00	21.66M
2026-08-28	IDR 920.00	+0.55%	IDR 935.00	IDR 940.00	IDR 915.00	13.15M
2026-08-27	IDR 915.00	+3.39%	IDR 880.00	IDR 930.00	IDR 870.00	17.79M
2026-08-26	IDR 885.00	-4.84%	IDR 935.00	IDR 935.00	IDR 880.00	29.28M
2026-08-24	IDR 930.00	+1.09%	IDR 920.00	IDR 955.00	IDR 890.00	35.23M
2026-08-21	IDR 920.00	+2.22%	IDR 900.00	IDR 930.00	IDR 890.00	21.61M
2026-08-20	IDR 900.00	+2.27%	IDR 885.00	IDR 915.00	IDR 885.00	24.59M
2026-08-19	IDR 880.00	-0.56%	IDR 875.00	IDR 895.00	IDR 870.00	17.86M
2026-08-18	IDR 885.00	+4.12%	IDR 860.00	IDR 895.00	IDR 860.00	39.87M
2026-08-14	IDR 850.00	+1.80%	IDR 840.00	IDR 855.00	IDR 820.00	12.36M
2026-08-13	IDR 835.00	-2.34%	IDR 860.00	IDR 860.00	IDR 830.00	13.91M
2026-08-12	IDR 855.00	+3.01%	IDR 830.00	IDR 860.00	IDR 830.00	19.84M
2026-08-11	IDR 830.00	-2.35%	IDR 860.00	IDR 865.00	IDR 830.00	33.21M
2026-08-10	IDR 850.00	+4.29%	IDR 820.00	IDR 860.00	IDR 820.00	46.80M
2026-08-07	IDR 815.00	-1.21%	IDR 825.00	IDR 830.00	IDR 805.00	52.21M
2026-08-06	IDR 825.00	-5.71%	IDR 875.00	IDR 885.00	IDR 815.00	66.43M
2026-08-05	IDR 875.00	-0.57%	IDR 890.00	IDR 895.00	IDR 870.00	11.73M
2026-08-04	IDR 880.00	-0.56%	IDR 890.00	IDR 910.00	IDR 875.00	20.18M
2026-08-03	IDR 885.00	+5.99%	IDR 860.00	IDR 900.00	IDR 850.00	28.11M
2026-07-31	IDR 835.00	+1.83%	IDR 825.00	IDR 850.00	IDR 820.00	8.60M
2026-07-30	IDR 820.00	+3.14%	IDR 790.00	IDR 820.00	IDR 785.00	5.20M
2026-07-29	IDR 795.00	-0.63%	IDR 800.00	IDR 815.00	IDR 775.00	4.60M
2026-07-28	IDR 800.00	0.00%	IDR 800.00	IDR 810.00	IDR 790.00	4.21M
2026-07-27	IDR 800.00	-1.23%	IDR 810.00	IDR 820.00	IDR 790.00	4.39M
2026-07-24	IDR 810.00	-4.71%	IDR 850.00	IDR 850.00	IDR 800.00	10.15M
2026-07-23	IDR 850.00	+2.41%	IDR 835.00	IDR 875.00	IDR 835.00	16.29M
2026-07-22	IDR 830.00	-1.78%	IDR 845.00	IDR 855.00	IDR 825.00	7.16M
2026-07-21	IDR 845.00	0.00%	IDR 845.00	IDR 860.00	IDR 840.00	6.52M
2026-07-20	IDR 845.00	+1.81%	IDR 830.00	IDR 860.00	IDR 830.00	5.36M
2026-07-17	IDR 830.00	+0.61%	IDR 825.00	IDR 835.00	IDR 810.00	5.36M
2026-07-16	IDR 825.00	+3.77%	IDR 795.00	IDR 825.00	IDR 790.00	7.46M
2026-07-15	IDR 795.00	+1.92%	IDR 780.00	IDR 800.00	IDR 780.00	3.39M
2026-07-14	IDR 780.00	+1.30%	IDR 790.00	IDR 800.00	IDR 775.00	5.48M
2026-07-13	IDR 770.00	+2.67%	IDR 745.00	IDR 770.00	IDR 735.00	4.44M
2026-07-10	IDR 750.00	+1.35%	IDR 745.00	IDR 775.00	IDR 745.00	5.24M
2026-07-09	IDR 740.00	+1.37%	IDR 730.00	IDR 750.00	IDR 720.00	2.98M
2026-07-08	IDR 730.00	-2.67%	IDR 755.00	IDR 755.00	IDR 725.00	3.78M
2026-07-07	IDR 750.00	+3.45%	IDR 735.00	IDR 755.00	IDR 730.00	2.58M
2026-07-06	IDR 725.00	0.00%	IDR 735.00	IDR 745.00	IDR 720.00	3.20M
2026-07-03	IDR 725.00	+2.84%	IDR 730.00	IDR 740.00	IDR 720.00	3.70M
2026-07-02	IDR 705.00	0.00%	IDR 705.00	IDR 725.00	IDR 700.00	2.57M
2026-07-01	IDR 705.00	+0.71%	IDR 700.00	IDR 730.00	IDR 685.00	5.25M
2026-06-30	IDR 700.00	-5.41%	IDR 740.00	IDR 740.00	IDR 690.00	11.22M
2026-06-29	IDR 740.00	0.00%	IDR 745.00	IDR 760.00	IDR 735.00	3.81M
2026-06-26	IDR 740.00	-5.13%	IDR 780.00	IDR 780.00	IDR 730.00	6.28M
2026-06-25	IDR 780.00	+2.63%	IDR 755.00	IDR 790.00	IDR 755.00	5.29M
2026-06-24	IDR 760.00	-7.32%	IDR 825.00	IDR 830.00	IDR 760.00	10.50M
2026-06-23	IDR 820.00	-2.38%	IDR 840.00	IDR 840.00	IDR 805.00	6.22M
2026-06-22	IDR 840.00	+1.82%	IDR 825.00	IDR 870.00	IDR 790.00	16.23M
2026-06-19	IDR 825.00	+1.85%	IDR 810.00	IDR 835.00	IDR 785.00	10.73M
2026-06-18	IDR 810.00	0.00%	IDR 810.00	IDR 850.00	IDR 780.00	7.53M
2026-06-17	IDR 810.00	-2.41%	IDR 835.00	IDR 855.00	IDR 810.00	10.09M
2026-06-15	IDR 830.00	+5.73%	IDR 805.00	IDR 880.00	IDR 805.00	33.42M
2026-06-12	IDR 785.00	+10.56%	IDR 730.00	IDR 800.00	IDR 720.00	18.63M
2026-06-11	IDR 710.00	-2.74%	IDR 730.00	IDR 745.00	IDR 700.00	5.32M
2026-06-10	IDR 730.00	+3.55%	IDR 710.00	IDR 765.00	IDR 685.00	20.71M
2026-06-09	IDR 705.00	+10.16%	IDR 640.00	IDR 710.00	IDR 640.00	15.79M
2026-06-08	IDR 640.00	-5.88%	IDR 675.00	IDR 695.00	IDR 595.00	15.77M
2026-06-05	IDR 680.00	-6.85%	IDR 730.00	IDR 735.00	IDR 680.00	9.89M
2026-06-04	IDR 730.00	-2.01%	IDR 745.00	IDR 795.00	IDR 685.00	14.19M
2026-06-03	IDR 745.00	-7.45%	IDR 825.00	IDR 825.00	IDR 735.00	10.25M
2026-06-02	IDR 805.00	+1.90%	IDR 795.00	IDR 810.00	IDR 780.00	6.22M
2026-05-29	IDR 790.00	-0.63%	IDR 795.00	IDR 820.00	IDR 780.00	9.21M
2026-05-28	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-27	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-26	IDR 795.00	+0.63%	IDR 790.00	IDR 830.00	IDR 790.00	9.59M
2026-05-25	IDR 790.00	0.00%	IDR 800.00	IDR 805.00	IDR 775.00	8.85M