Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Harum Energy Tbk (HRUM.JK)

Compare
660.00
+10.00
+(1.54%)
At close: April 11 at 4:14:35 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025655.00675.00630.00660.00660.0011,040,900
Apr 10, 2025625.00670.00620.00650.00650.0015,403,600
Apr 9, 2025615.00620.00585.00605.00605.0014,787,300
Apr 8, 2025610.00630.00595.00615.00615.0023,795,400
Mar 27, 2025715.00715.00690.00695.00695.0012,231,500
Mar 26, 2025685.00715.00670.00715.00715.009,927,800
Mar 25, 2025700.00700.00655.00685.00685.0015,859,900
Mar 24, 2025700.00700.00650.00700.00700.0018,208,900
Mar 21, 2025710.00710.00680.00700.00700.006,134,700
Mar 20, 2025710.00725.00700.00705.00705.003,947,200
Mar 19, 2025695.00720.00695.00710.00710.006,931,800
Mar 18, 2025755.00755.00640.00715.00715.0026,433,900
Mar 17, 2025740.00775.00730.00750.00750.009,652,900
Mar 14, 2025745.00745.00720.00730.00730.007,089,200
Mar 13, 2025745.00750.00735.00745.00745.005,726,100
Mar 12, 2025760.00765.00720.00745.00745.0011,996,800
Mar 11, 2025755.00760.00735.00760.00760.0011,213,800
Mar 10, 2025780.00790.00760.00770.00770.0015,842,700
Mar 7, 2025755.00810.00745.00770.00770.0050,938,900
Mar 6, 2025720.00780.00715.00745.00745.0028,268,500
Mar 5, 2025705.00730.00705.00715.00715.0015,739,000
Mar 4, 2025715.00760.00690.00710.00710.0019,328,400
Mar 3, 2025700.00725.00695.00705.00705.0021,324,200
Feb 28, 2025770.00770.00695.00695.00695.0020,112,500
Feb 27, 2025770.00775.00725.00770.00770.0013,557,100
Feb 26, 2025775.00785.00750.00755.00755.0021,710,000
Feb 25, 2025830.00830.00780.00785.00785.0022,362,800
Feb 24, 2025825.00830.00805.00825.00825.004,783,200
Feb 21, 2025850.00850.00815.00825.00825.0010,362,100
Feb 20, 2025830.00845.00815.00840.00840.0014,984,100
Feb 19, 2025840.00845.00820.00830.00830.0010,689,300
Feb 18, 2025865.00880.00835.00840.00840.0019,524,100
Feb 17, 2025850.00880.00840.00860.00860.006,276,000
Feb 14, 2025850.00860.00835.00850.00850.003,206,700
Feb 13, 2025845.00850.00820.00850.00850.002,830,200
Feb 12, 2025820.00855.00810.00845.00845.005,878,600
Feb 11, 2025845.00845.00820.00820.00820.007,355,500
Feb 10, 2025860.00865.00830.00845.00845.007,812,400
Feb 7, 2025860.00860.00835.00860.00860.006,065,100
Feb 6, 2025900.00900.00860.00860.00860.005,877,400
Feb 5, 2025870.00910.00870.00895.00895.009,199,400
Feb 4, 2025890.00890.00865.00870.00870.005,458,600
Feb 3, 2025895.00895.00850.00880.00880.0011,346,600
Jan 31, 2025900.00910.00890.00895.00895.005,114,800
Jan 30, 2025915.00915.00875.00900.00900.0013,376,500
Jan 24, 2025955.00955.00900.00910.00910.0028,266,200
Jan 23, 2025970.00985.00945.00950.00950.0026,790,800
Jan 22, 2025980.001,000.00965.00970.00970.0012,990,500
Jan 21, 20251,005.001,005.00980.00980.00980.0013,752,100
Jan 20, 20251,000.001,015.00995.001,000.001,000.005,528,700
Jan 17, 20251,005.001,010.00990.001,000.001,000.007,023,700
Jan 16, 20251,000.001,035.00995.001,000.001,000.008,389,800
Jan 15, 20251,010.001,035.00990.00995.00995.0011,699,800
Jan 14, 2025980.001,025.00965.001,010.001,010.0018,634,300
Jan 13, 2025955.001,000.00945.00975.00975.0015,297,000
Jan 10, 2025950.00960.00930.00950.00950.0015,482,600
Jan 9, 2025965.00970.00940.00950.00950.0010,013,800
Jan 8, 2025995.001,005.00960.00965.00965.0012,556,200
Jan 7, 20251,035.001,035.00990.00995.00995.0013,172,900
Jan 6, 20251,035.001,040.001,010.001,035.001,035.003,847,200
Jan 3, 20251,050.001,065.001,025.001,040.001,040.004,734,000
Jan 2, 20251,040.001,060.001,030.001,060.001,060.002,414,300
Dec 30, 20241,030.001,040.001,020.001,035.001,035.005,210,800
Dec 27, 20241,030.001,045.001,015.001,025.001,025.003,830,300
Dec 24, 20241,030.001,035.001,020.001,030.001,030.001,935,700
Dec 23, 20241,040.001,040.001,025.001,030.001,030.001,709,600
Dec 20, 20241,020.001,040.001,015.001,025.001,025.001,689,100
Dec 19, 20241,080.001,080.001,020.001,020.001,020.006,102,800
Dec 18, 20241,065.001,085.001,050.001,085.001,085.0025,624,400
Dec 17, 20241,100.001,120.001,060.001,065.001,065.005,157,900
Dec 16, 20241,130.001,130.001,080.001,100.001,100.0022,734,100
Dec 13, 20241,135.001,140.001,110.001,130.001,130.0016,953,400
Dec 12, 20241,145.001,145.001,115.001,135.001,135.006,022,200
Dec 11, 20241,155.001,160.001,135.001,145.001,145.005,379,500
Dec 10, 20241,115.001,165.001,110.001,150.001,150.0012,016,000
Dec 9, 20241,105.001,125.001,105.001,115.001,115.003,053,200
Dec 6, 20241,105.001,110.001,090.001,105.001,105.002,072,000
Dec 5, 20241,140.001,140.001,100.001,105.001,105.002,781,700
Dec 4, 20241,085.001,130.001,080.001,125.001,125.004,693,100
Dec 3, 20241,080.001,095.001,070.001,080.001,080.004,270,200
Dec 2, 20241,090.001,100.001,080.001,080.001,080.003,168,300
Nov 29, 20241,115.001,135.001,070.001,090.001,090.0013,512,400
Nov 28, 20241,125.001,135.001,110.001,110.001,110.008,874,400
Nov 26, 20241,125.001,135.001,120.001,125.001,125.003,971,900
Nov 25, 20241,140.001,145.001,120.001,125.001,125.005,127,400
Nov 22, 20241,155.001,160.001,115.001,130.001,130.008,752,300
Nov 21, 20241,180.001,180.001,150.001,155.001,155.004,043,400
Nov 20, 20241,155.001,185.001,140.001,180.001,180.005,440,800
Nov 19, 20241,120.001,160.001,120.001,155.001,155.003,245,600
Nov 18, 20241,145.001,150.001,120.001,120.001,120.009,279,800
Nov 15, 20241,215.001,215.001,135.001,145.001,145.005,293,500
Nov 14, 20241,185.001,185.001,165.001,175.001,175.003,171,700
Nov 13, 20241,200.001,205.001,170.001,185.001,185.004,767,800
Nov 12, 20241,150.001,210.001,150.001,190.001,190.0013,034,600
Nov 11, 20241,150.001,160.001,145.001,160.001,160.009,695,400
Nov 8, 20241,135.001,155.001,135.001,145.001,145.003,684,000
Nov 7, 20241,185.001,185.001,125.001,135.001,135.0014,808,300
Nov 6, 20241,210.001,220.001,180.001,185.001,185.004,115,700
Nov 5, 20241,185.001,225.001,185.001,210.001,210.004,239,300
Nov 4, 20241,200.001,200.001,170.001,185.001,185.006,267,300
Nov 1, 20241,210.001,220.001,185.001,200.001,200.0012,466,100
Oct 31, 20241,200.001,225.001,195.001,210.001,210.0013,808,900
Oct 30, 20241,185.001,215.001,185.001,200.001,200.008,387,300
Oct 29, 20241,240.001,240.001,180.001,185.001,185.0026,797,700
Oct 28, 20241,300.001,300.001,240.001,240.001,240.0021,944,100
Oct 25, 20241,320.001,325.001,305.001,310.001,310.006,568,500
Oct 24, 20241,325.001,330.001,310.001,315.001,315.005,584,400
Oct 23, 20241,350.001,355.001,325.001,325.001,325.008,314,800
Oct 22, 20241,325.001,355.001,305.001,345.001,345.0016,452,300
Oct 21, 20241,330.001,350.001,315.001,320.001,320.0016,852,000
Oct 18, 20241,345.001,350.001,320.001,325.001,325.0012,609,600
Oct 17, 20241,340.001,355.001,335.001,345.001,345.0011,540,500
Oct 16, 20241,370.001,375.001,340.001,340.001,340.0021,683,700
Oct 15, 20241,340.001,375.001,340.001,365.001,365.0020,941,300
Oct 14, 20241,350.001,355.001,335.001,335.001,335.0010,816,100
Oct 11, 20241,350.001,360.001,340.001,340.001,340.008,064,200
Oct 10, 20241,340.001,355.001,330.001,340.001,340.0010,306,600
Oct 9, 20241,380.001,380.001,340.001,340.001,340.0021,385,100
Oct 8, 20241,420.001,420.001,350.001,380.001,380.0034,211,900
Oct 7, 20241,420.001,430.001,385.001,415.001,415.0026,183,600
Oct 4, 20241,430.001,430.001,385.001,405.001,405.0029,825,900
Oct 3, 20241,440.001,480.001,430.001,430.001,430.0055,725,500
Oct 2, 20241,420.001,455.001,395.001,420.001,420.0047,207,800
Oct 1, 20241,390.001,430.001,385.001,410.001,410.0038,894,000
Sep 30, 20241,395.001,410.001,370.001,380.001,380.0013,085,800
Sep 27, 20241,405.001,440.001,385.001,390.001,390.0024,430,200
Sep 26, 20241,410.001,425.001,400.001,415.001,415.0015,054,000
Sep 25, 20241,450.001,450.001,405.001,405.001,405.0027,805,600
Sep 24, 20241,430.001,465.001,400.001,425.001,425.0048,161,300
Sep 23, 20241,380.001,425.001,365.001,420.001,420.0047,678,700
Sep 20, 20241,365.001,380.001,340.001,365.001,365.0022,226,300
Sep 19, 20241,345.001,360.001,330.001,355.001,355.0017,625,100
Sep 18, 20241,365.001,385.001,335.001,340.001,340.0022,020,600
Sep 17, 20241,345.001,360.001,340.001,350.001,350.0015,051,000
Sep 13, 20241,350.001,360.001,325.001,340.001,340.0020,238,000
Sep 12, 20241,295.001,360.001,295.001,350.001,350.0035,229,400
Sep 11, 20241,320.001,320.001,285.001,290.001,290.0010,560,900
Sep 10, 20241,315.001,325.001,300.001,315.001,315.008,922,400
Sep 9, 20241,340.001,340.001,300.001,315.001,315.0014,079,400
Sep 6, 20241,365.001,370.001,330.001,340.001,340.0017,428,500
Sep 5, 20241,330.001,375.001,330.001,360.001,360.0019,919,900
Sep 4, 20241,320.001,335.001,305.001,325.001,325.0019,258,600
Sep 3, 20241,355.001,370.001,320.001,330.001,330.0015,246,700
Sep 2, 20241,340.001,385.001,335.001,355.001,355.0019,702,800
Aug 30, 20241,375.001,400.001,330.001,340.001,340.0019,322,800
Aug 29, 20241,415.001,415.001,360.001,375.001,375.0023,425,700
Aug 28, 20241,440.001,440.001,405.001,415.001,415.0022,947,500
Aug 27, 20241,365.001,430.001,355.001,430.001,430.0072,070,700
Aug 26, 20241,335.001,360.001,330.001,350.001,350.0019,542,800
Aug 23, 20241,295.001,340.001,295.001,335.001,335.0014,744,600
Aug 22, 20241,320.001,340.001,280.001,295.001,295.0025,382,800
Aug 21, 20241,350.001,355.001,325.001,345.001,345.0011,220,200
Aug 20, 20241,320.001,345.001,320.001,345.001,345.0015,737,500
Aug 19, 20241,340.001,350.001,305.001,315.001,315.0011,652,700
Aug 16, 20241,390.001,395.001,335.001,335.001,335.0025,326,100
Aug 15, 20241,345.001,385.001,325.001,380.001,380.0055,248,200
Aug 14, 20241,320.001,350.001,300.001,345.001,345.0030,001,400
Aug 13, 20241,330.001,380.001,310.001,320.001,320.0054,506,100
Aug 12, 20241,180.001,350.001,180.001,320.001,320.00116,586,400
Aug 9, 20241,160.001,185.001,160.001,160.001,160.005,802,900
Aug 8, 20241,160.001,165.001,150.001,160.001,160.002,019,800
Aug 7, 20241,175.001,190.001,160.001,160.001,160.0012,093,500
Aug 6, 20241,120.001,180.001,105.001,175.001,175.009,595,500
Aug 5, 20241,180.001,180.001,115.001,120.001,120.0024,569,400
Aug 2, 20241,205.001,220.001,185.001,185.001,185.0011,412,500
Aug 1, 20241,210.001,220.001,195.001,210.001,210.0015,915,000
Jul 31, 20241,180.001,215.001,180.001,190.001,190.006,986,600
Jul 30, 20241,195.001,200.001,175.001,180.001,180.004,065,800
Jul 29, 20241,190.001,210.001,185.001,190.001,190.005,294,700
Jul 26, 20241,190.001,210.001,185.001,195.001,195.005,606,700
Jul 25, 20241,240.001,240.001,175.001,190.001,190.0012,602,900
Jul 24, 20241,230.001,240.001,225.001,230.001,230.007,809,300
Jul 23, 20241,250.001,255.001,220.001,230.001,230.0011,843,500
Jul 22, 20241,240.001,250.001,220.001,245.001,245.0015,399,900
Jul 19, 20241,240.001,265.001,235.001,240.001,240.009,591,000
Jul 18, 20241,230.001,260.001,230.001,235.001,235.009,065,900
Jul 17, 20241,235.001,245.001,225.001,230.001,230.0011,297,800
Jul 16, 20241,225.001,240.001,225.001,230.001,230.006,880,400
Jul 15, 20241,260.001,280.001,215.001,220.001,220.0011,742,500
Jul 12, 20241,230.001,275.001,215.001,260.001,260.0030,723,800
Jul 11, 20241,220.001,250.001,220.001,225.001,225.0014,602,500
Jul 10, 20241,230.001,250.001,215.001,220.001,220.0019,626,900
Jul 9, 20241,210.001,225.001,190.001,225.001,225.008,870,300
Jul 8, 20241,195.001,210.001,190.001,200.001,200.008,448,500
Jul 5, 20241,210.001,215.001,190.001,195.001,195.006,850,300
Jul 4, 20241,210.001,220.001,195.001,210.001,210.0010,483,200
Jul 3, 20241,210.001,220.001,180.001,195.001,195.0010,401,200
Jul 2, 20241,210.001,235.001,200.001,210.001,210.0021,314,800
Jul 1, 20241,145.001,210.001,135.001,205.001,205.0021,854,400
Jun 28, 20241,140.001,155.001,125.001,140.001,140.0012,120,600
Jun 27, 20241,140.001,145.001,120.001,130.001,130.009,700,000
Jun 26, 20241,125.001,155.001,115.001,145.001,145.005,945,000
Jun 25, 20241,130.001,140.001,115.001,125.001,125.002,375,500
Jun 24, 20241,135.001,160.001,100.001,120.001,120.007,150,800
Jun 21, 20241,150.001,160.001,125.001,130.001,130.008,852,600
Jun 20, 20241,055.001,150.001,050.001,140.001,140.008,349,000
Jun 19, 20241,110.001,125.001,050.001,055.001,055.0010,081,200
Jun 14, 20241,115.001,140.001,090.001,105.001,105.0011,981,600
Jun 13, 20241,115.001,135.001,110.001,115.001,115.003,139,000
Jun 12, 20241,150.001,160.001,110.001,110.001,110.008,288,400
Jun 11, 20241,155.001,180.001,140.001,150.001,150.0012,904,600
Jun 10, 20241,115.001,160.001,115.001,150.001,150.0017,149,000
Jun 7, 20241,195.001,215.001,100.001,115.001,115.0032,375,400
Jun 6, 20241,245.001,265.001,180.001,190.001,190.0028,220,700
Jun 5, 20241,345.001,345.001,225.001,245.001,245.0027,726,000
Jun 4, 20241,360.001,375.001,345.001,345.001,345.009,818,800
Jun 3, 20241,370.001,370.001,315.001,350.001,350.0020,417,200
May 31, 20241,365.001,410.001,340.001,400.001,400.0015,361,100
May 30, 20241,400.001,400.001,335.001,365.001,365.009,281,200
May 29, 20241,390.001,410.001,370.001,385.001,385.009,332,900
May 28, 20241,320.001,390.001,320.001,385.001,385.0016,027,500
May 27, 20241,340.001,345.001,305.001,320.001,320.009,653,600
May 22, 20241,365.001,365.001,325.001,330.001,330.008,955,300
May 21, 20241,410.001,410.001,355.001,365.001,365.0013,943,300
May 20, 20241,415.001,445.001,395.001,410.001,410.0032,857,100
May 17, 20241,310.001,400.001,310.001,395.001,395.0031,235,400
May 16, 20241,315.001,320.001,285.001,300.001,300.0010,019,200
May 15, 20241,345.001,345.001,295.001,305.001,305.0016,409,900
May 14, 20241,345.001,360.001,330.001,345.001,345.007,087,100
May 13, 20241,355.001,360.001,320.001,345.001,345.004,809,200
May 8, 20241,405.001,410.001,345.001,345.001,345.008,933,900
May 7, 20241,390.001,405.001,380.001,400.001,400.009,775,100
May 6, 20241,390.001,415.001,370.001,385.001,385.009,276,000
May 3, 20241,365.001,395.001,345.001,375.001,375.004,683,800
May 2, 20241,425.001,425.001,350.001,350.001,350.0010,739,100
Apr 30, 20241,390.001,420.001,375.001,410.001,410.0018,009,800
Apr 29, 20241,300.001,395.001,290.001,390.001,390.0021,820,700
Apr 26, 20241,320.001,325.001,285.001,300.001,300.007,783,900
Apr 25, 20241,300.001,325.001,275.001,320.001,320.0015,358,800
Apr 24, 20241,365.001,375.001,300.001,300.001,300.0022,240,100
Apr 23, 20241,335.001,375.001,335.001,355.001,355.0023,851,500
Apr 22, 20241,300.001,360.001,290.001,335.001,335.0039,980,300
Apr 19, 20241,375.001,395.001,270.001,290.001,290.0086,185,200
Apr 18, 20241,570.001,590.001,345.001,370.001,370.0083,422,900
Apr 17, 20241,565.001,580.001,535.001,565.001,565.0020,662,500
Apr 16, 20241,450.001,580.001,430.001,565.001,565.0052,404,600

Related Tickers

INDY.JK PT. Indika Energy Tbk
1,040.00
+2.46%
 
ABMM.JK PT ABM Investama Tbk
2,960.00
0.00%
 
DOID.JK PT Buma Internasional Grup Tbk
382.00
-0.52%
 
PTBA.JK PT Bukit Asam Tbk
2,680.00
0.00%
 
KKGI.JK PT Resource Alam Indonesia Tbk
388.00
+1.57%
 
AADI.JK Adaro Andalan Indonesia Tbk.
5,900.00
-1.67%
 
BUMI.JK PT Bumi Resources Tbk
83.00
+2.47%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
23,400.00
+0.54%
 
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%
 
CNKO.JK PT Exploitasi Energi Indonesia Tbk
35.00
-2.78%