PT Harum Energy Tbk(ID:HRUM)
Rp685.00+20.00 (+3.79%)
ID:HRUM
PT Harum Energy Tbk historical prices
Rp685.00
At close:+20.00 (+3.79%)
PT Harum Energy Tbk (HRUM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | +3.79% | 7,765,300 | 0.59 |
| Nov 09, 2026 | 665.00 | 685.00 | 660.00 | 665.00 | 665.00 | +0.76% | 9,270,700 | 0.69 |
| Nov 06, 2026 | 650.00 | 660.00 | 635.00 | 660.00 | 660.00 | -1.49% | 15,277,400 | 1.12 |
| Nov 05, 2026 | 670.00 | 685.00 | 660.00 | 670.00 | 670.00 | +3.08% | 13,443,600 | 0.95 |
| Nov 04, 2026 | 665.00 | 680.00 | 615.00 | 650.00 | 650.00 | -1.52% | 11,877,900 | 0.80 |
| Nov 03, 2026 | 700.00 | 710.00 | 660.00 | 660.00 | 660.00 | -5.71% | 5,727,600 | 0.36 |
| Nov 02, 2026 | 690.00 | 710.00 | 680.00 | 700.00 | 700.00 | +2.94% | 9,215,400 | 0.58 |
| Oct 30, 2026 | 680.00 | 695.00 | 655.00 | 680.00 | 680.00 | +0.00% | 10,809,700 | 0.68 |
| Oct 29, 2026 | 730.00 | 740.00 | 675.00 | 680.00 | 680.00 | -6.21% | 10,792,300 | 0.66 |
| Oct 28, 2026 | 695.00 | 725.00 | 680.00 | 725.00 | 725.00 | +4.32% | 10,864,200 | 0.67 |
| Oct 27, 2026 | 715.00 | 745.00 | 675.00 | 695.00 | 695.00 | -2.80% | 15,501,200 | 0.96 |
| Oct 26, 2026 | 735.00 | 745.00 | 715.00 | 715.00 | 715.00 | -2.05% | 8,605,900 | 0.54 |
| Oct 23, 2026 | 730.00 | 745.00 | 720.00 | 730.00 | 730.00 | +0.00% | 7,067,500 | 0.44 |
| Oct 22, 2026 | 730.00 | 750.00 | 705.00 | 730.00 | 730.00 | +0.00% | 11,255,900 | 0.71 |
| Oct 21, 2026 | 710.00 | 735.00 | 680.00 | 730.00 | 730.00 | +3.55% | 11,191,400 | 0.71 |
| Oct 20, 2026 | 650.00 | 730.00 | 650.00 | 705.00 | 705.00 | +8.46% | 29,119,800 | 1.86 |
| Oct 19, 2026 | 640.00 | 660.00 | 640.00 | 650.00 | 650.00 | -5.11% | 24,271,900 | 1.58 |
| Oct 16, 2026 | 700.00 | 725.00 | 685.00 | 685.00 | 685.00 | -14.91% | 22,105,700 | 1.46 |
| Oct 15, 2026 | 835.00 | 835.00 | 800.00 | 805.00 | 805.00 | -4.17% | 7,336,100 | 0.49 |
| Oct 14, 2026 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | +0.60% | 6,145,600 | 0.41 |
| Oct 13, 2026 | 820.00 | 845.00 | 795.00 | 835.00 | 835.00 | +1.83% | 8,707,900 | 0.58 |
| Oct 12, 2026 | 850.00 | 860.00 | 820.00 | 820.00 | 820.00 | -3.53% | 6,893,800 | 0.46 |
| Oct 09, 2026 | 830.00 | 850.00 | 820.00 | 850.00 | 850.00 | +2.41% | 4,574,400 | 0.30 |
| Oct 08, 2026 | 845.00 | 865.00 | 830.00 | 830.00 | 830.00 | -1.78% | 3,683,500 | 0.25 |
| Oct 07, 2026 | 860.00 | 860.00 | 840.00 | 845.00 | 845.00 | -0.59% | 4,391,000 | 0.29 |
| Oct 06, 2026 | 840.00 | 860.00 | 835.00 | 850.00 | 850.00 | +1.80% | 4,586,600 | 0.31 |
| Oct 05, 2026 | 825.00 | 840.00 | 820.00 | 835.00 | 835.00 | +1.83% | 5,333,700 | 0.36 |
| Oct 02, 2026 | 825.00 | 840.00 | 815.00 | 820.00 | 820.00 | -0.61% | 8,769,900 | 0.59 |
| Oct 01, 2026 | 850.00 | 850.00 | 815.00 | 825.00 | 825.00 | -2.94% | 9,351,000 | 0.63 |
| Sep 30, 2026 | 865.00 | 880.00 | 850.00 | 850.00 | 850.00 | -2.30% | 7,232,100 | 0.49 |
| Sep 29, 2026 | 885.00 | 885.00 | 840.00 | 870.00 | 870.00 | -1.69% | 9,757,900 | 0.67 |
| Sep 28, 2026 | 870.00 | 915.00 | 865.00 | 885.00 | 885.00 | +1.14% | 11,407,800 | 0.79 |
| Sep 25, 2026 | 875.00 | 880.00 | 865.00 | 875.00 | 875.00 | +0.00% | 4,916,700 | 0.34 |
| Sep 24, 2026 | 890.00 | 890.00 | 860.00 | 875.00 | 875.00 | -1.13% | 7,938,900 | 0.55 |
| Sep 23, 2026 | 860.00 | 895.00 | 860.00 | 885.00 | 885.00 | +2.91% | 9,913,500 | 0.68 |
| Sep 22, 2026 | 900.00 | 905.00 | 860.00 | 860.00 | 860.00 | -3.91% | 11,937,500 | 0.83 |
| Sep 21, 2026 | 890.00 | 915.00 | 885.00 | 895.00 | 895.00 | +0.56% | 5,918,100 | 0.41 |
| Sep 18, 2026 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | -0.56% | 8,341,200 | 0.58 |
| Sep 17, 2026 | 885.00 | 910.00 | 885.00 | 895.00 | 895.00 | +1.13% | 9,064,100 | 0.62 |
| Sep 16, 2026 | 900.00 | 915.00 | 885.00 | 885.00 | 885.00 | -1.67% | 11,565,300 | 0.80 |
| Sep 15, 2026 | 920.00 | 925.00 | 900.00 | 900.00 | 900.00 | -2.17% | 6,415,800 | 0.44 |
| Sep 14, 2026 | 920.00 | 925.00 | 890.00 | 920.00 | 920.00 | +0.00% | 19,857,400 | 1.38 |
| Sep 11, 2026 | 915.00 | 935.00 | 910.00 | 920.00 | 920.00 | -0.54% | 12,794,000 | 0.90 |
| Sep 10, 2026 | 990.00 | 990.00 | 910.00 | 925.00 | 925.00 | -5.61% | 30,519,800 | 2.14 |
| Sep 09, 2026 | 960.00 | 985.00 | 955.00 | 980.00 | 980.00 | +3.16% | 20,605,700 | 1.45 |
| Sep 08, 2026 | 940.00 | 965.00 | 940.00 | 950.00 | 950.00 | +1.06% | 16,482,400 | 1.18 |
| Sep 07, 2026 | 950.00 | 960.00 | 930.00 | 940.00 | 940.00 | -1.05% | 13,051,300 | 0.92 |
| Sep 04, 2026 | 960.00 | 965.00 | 935.00 | 950.00 | 950.00 | -0.52% | 11,920,000 | 0.84 |
| Sep 03, 2026 | 945.00 | 975.00 | 935.00 | 955.00 | 955.00 | +1.60% | 30,458,100 | 2.18 |
| Sep 02, 2026 | 935.00 | 940.00 | 905.00 | 940.00 | 940.00 | +1.08% | 16,293,400 | 1.17 |
