Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,810.14 +2,827.74 (+4.79%) CMC Crypto 200
1,342.36 +65.38 (+5.12%)
PT Harum Energy Tbk (HRUM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,365.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,375.00 | 4,716,100 |
| 02 May 2024 | 1,425.00 | 1,425.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10,739,100 |
| 30 Apr 2024 | 1,390.00 | 1,420.00 | 1,375.00 | 1,410.00 | 1,410.00 | 18,009,800 |
| 29 Apr 2024 | 1,300.00 | 1,395.00 | 1,290.00 | 1,390.00 | 1,390.00 | 21,820,700 |
| 26 Apr 2024 | 1,320.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,300.00 | 7,783,900 |
| 25 Apr 2024 | 1,300.00 | 1,325.00 | 1,275.00 | 1,320.00 | 1,320.00 | 15,358,800 |
| 24 Apr 2024 | 1,365.00 | 1,375.00 | 1,300.00 | 1,300.00 | 1,300.00 | 22,240,100 |
| 23 Apr 2024 | 1,335.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,355.00 | 23,851,500 |
| 22 Apr 2024 | 1,300.00 | 1,360.00 | 1,290.00 | 1,335.00 | 1,335.00 | 39,980,300 |
| 19 Apr 2024 | 1,375.00 | 1,395.00 | 1,270.00 | 1,290.00 | 1,290.00 | 86,185,200 |
| 18 Apr 2024 | 1,570.00 | 1,590.00 | 1,345.00 | 1,370.00 | 1,370.00 | 83,422,900 |
| 17 Apr 2024 | 1,565.00 | 1,580.00 | 1,535.00 | 1,565.00 | 1,565.00 | 20,662,500 |
| 16 Apr 2024 | 1,450.00 | 1,580.00 | 1,430.00 | 1,565.00 | 1,565.00 | 52,404,600 |
| 05 Apr 2024 | 1,460.00 | 1,470.00 | 1,415.00 | 1,440.00 | 1,440.00 | 15,688,600 |
| 04 Apr 2024 | 1,475.00 | 1,510.00 | 1,445.00 | 1,455.00 | 1,455.00 | 20,540,200 |
| 03 Apr 2024 | 1,430.00 | 1,540.00 | 1,430.00 | 1,470.00 | 1,470.00 | 55,281,000 |
| 02 Apr 2024 | 1,355.00 | 1,435.00 | 1,355.00 | 1,425.00 | 1,425.00 | 22,288,600 |
| 01 Apr 2024 | 1,350.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 6,381,200 |
| 28 Mar 2024 | 1,390.00 | 1,400.00 | 1,335.00 | 1,350.00 | 1,350.00 | 12,523,700 |
| 27 Mar 2024 | 1,340.00 | 1,390.00 | 1,330.00 | 1,380.00 | 1,380.00 | 15,650,800 |
| 26 Mar 2024 | 1,365.00 | 1,365.00 | 1,325.00 | 1,335.00 | 1,335.00 | 6,981,000 |
| 25 Mar 2024 | 1,385.00 | 1,385.00 | 1,345.00 | 1,355.00 | 1,355.00 | 9,285,400 |
| 22 Mar 2024 | 1,390.00 | 1,395.00 | 1,345.00 | 1,385.00 | 1,385.00 | 9,397,200 |
| 21 Mar 2024 | 1,365.00 | 1,395.00 | 1,355.00 | 1,390.00 | 1,390.00 | 12,762,000 |
| 20 Mar 2024 | 1,395.00 | 1,415.00 | 1,345.00 | 1,365.00 | 1,365.00 | 22,348,700 |
| 19 Mar 2024 | 1,440.00 | 1,445.00 | 1,390.00 | 1,395.00 | 1,395.00 | 12,266,400 |
| 18 Mar 2024 | 1,410.00 | 1,445.00 | 1,370.00 | 1,440.00 | 1,440.00 | 20,970,800 |
| 15 Mar 2024 | 1,390.00 | 1,420.00 | 1,370.00 | 1,410.00 | 1,410.00 | 29,057,100 |
| 14 Mar 2024 | 1,365.00 | 1,390.00 | 1,345.00 | 1,380.00 | 1,380.00 | 18,600,300 |
| 13 Mar 2024 | 1,300.00 | 1,375.00 | 1,290.00 | 1,360.00 | 1,360.00 | 27,896,700 |
| 08 Mar 2024 | 1,325.00 | 1,335.00 | 1,275.00 | 1,295.00 | 1,295.00 | 10,854,700 |
| 07 Mar 2024 | 1,265.00 | 1,335.00 | 1,245.00 | 1,320.00 | 1,320.00 | 23,681,400 |
| 06 Mar 2024 | 1,240.00 | 1,275.00 | 1,210.00 | 1,265.00 | 1,265.00 | 13,477,200 |
| 05 Mar 2024 | 1,260.00 | 1,285.00 | 1,240.00 | 1,240.00 | 1,240.00 | 9,178,000 |
| 04 Mar 2024 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 7,104,600 |
| 01 Mar 2024 | 1,255.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 16,815,200 |
| 29 Feb 2024 | 1,240.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 15,887,600 |
| 28 Feb 2024 | 1,220.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 7,840,300 |
| 27 Feb 2024 | 1,235.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,200.00 | 5,509,100 |
| 26 Feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 7,498,600 |
| 23 Feb 2024 | 1,230.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 16,976,200 |
| 22 Feb 2024 | 1,160.00 | 1,215.00 | 1,155.00 | 1,210.00 | 1,210.00 | 10,505,500 |
| 21 Feb 2024 | 1,175.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,733,700 |
| 20 Feb 2024 | 1,175.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 4,441,400 |
| 19 Feb 2024 | 1,175.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,175.00 | 7,599,600 |
| 16 Feb 2024 | 1,190.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 13,026,800 |
| 15 Feb 2024 | 1,165.00 | 1,220.00 | 1,160.00 | 1,190.00 | 1,190.00 | 23,972,900 |
| 13 Feb 2024 | 1,130.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,135.00 | 10,161,400 |
| 12 Feb 2024 | 1,105.00 | 1,135.00 | 1,075.00 | 1,115.00 | 1,115.00 | 23,687,700 |
| 07 Feb 2024 | 1,140.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,105.00 | 21,715,300 |
| 06 Feb 2024 | 1,160.00 | 1,175.00 | 1,125.00 | 1,140.00 | 1,140.00 | 16,454,700 |
| 05 Feb 2024 | 1,180.00 | 1,185.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,925,600 |
| 02 Feb 2024 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,180.00 | 13,435,200 |
| 01 Feb 2024 | 1,175.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 11,511,700 |
| 31 Jan 2024 | 1,220.00 | 1,230.00 | 1,160.00 | 1,175.00 | 1,175.00 | 25,159,800 |
| 30 Jan 2024 | 1,160.00 | 1,270.00 | 1,155.00 | 1,200.00 | 1,200.00 | 35,375,700 |
| 29 Jan 2024 | 1,155.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,150.00 | 9,453,100 |
| 26 Jan 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 9,506,500 |
| 25 Jan 2024 | 1,150.00 | 1,215.00 | 1,150.00 | 1,180.00 | 1,180.00 | 16,867,700 |
| 24 Jan 2024 | 1,235.00 | 1,240.00 | 1,135.00 | 1,150.00 | 1,150.00 | 28,006,300 |
| 23 Jan 2024 | 1,285.00 | 1,290.00 | 1,225.00 | 1,235.00 | 1,235.00 | 11,219,200 |
| 22 Jan 2024 | 1,315.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,285.00 | 6,275,700 |
| 19 Jan 2024 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 4,993,600 |
| 18 Jan 2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,503,800 |
| 17 Jan 2024 | 1,340.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,325.00 | 7,268,400 |
| 16 Jan 2024 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 3,883,500 |
| 15 Jan 2024 | 1,360.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,340.00 | 5,626,900 |
| 12 Jan 2024 | 1,345.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,934,900 |
| 11 Jan 2024 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | 3,312,200 |
| 10 Jan 2024 | 1,360.00 | 1,380.00 | 1,355.00 | 1,360.00 | 1,360.00 | 3,158,800 |
| 09 Jan 2024 | 1,380.00 | 1,385.00 | 1,340.00 | 1,345.00 | 1,345.00 | 7,143,600 |
| 08 Jan 2024 | 1,380.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | 12,846,000 |
| 05 Jan 2024 | 1,385.00 | 1,405.00 | 1,370.00 | 1,375.00 | 1,375.00 | 10,962,700 |
| 04 Jan 2024 | 1,360.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | 16,585,300 |
| 03 Jan 2024 | 1,355.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,355.00 | 10,301,900 |
| 02 Jan 2024 | 1,335.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 13,147,100 |
| 29 Dec 2023 | 1,345.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 4,551,100 |
| 28 Dec 2023 | 1,370.00 | 1,380.00 | 1,335.00 | 1,345.00 | 1,345.00 | 18,285,100 |
| 27 Dec 2023 | 1,305.00 | 1,360.00 | 1,295.00 | 1,350.00 | 1,350.00 | 15,657,600 |
| 22 Dec 2023 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3,652,000 |
| 21 Dec 2023 | 1,305.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | 3,368,100 |
| 20 Dec 2023 | 1,315.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 6,070,900 |
| 19 Dec 2023 | 1,305.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,305.00 | 5,650,700 |
| 18 Dec 2023 | 1,340.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | 6,751,600 |
| 15 Dec 2023 | 1,335.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,330.00 | 6,395,500 |
| 14 Dec 2023 | 1,295.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,320.00 | 14,583,600 |
| 13 Dec 2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | 11,336,100 |
| 12 Dec 2023 | 1,335.00 | 1,345.00 | 1,290.00 | 1,310.00 | 1,310.00 | 7,888,100 |
| 11 Dec 2023 | 1,350.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,330.00 | 17,710,900 |
| 08 Dec 2023 | 1,285.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,330.00 | 23,790,900 |
| 07 Dec 2023 | 1,285.00 | 1,300.00 | 1,240.00 | 1,265.00 | 1,265.00 | 19,521,500 |
| 06 Dec 2023 | 1,335.00 | 1,335.00 | 1,265.00 | 1,270.00 | 1,270.00 | 28,491,000 |
| 05 Dec 2023 | 1,365.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | 26,805,700 |
| 04 Dec 2023 | 1,405.00 | 1,415.00 | 1,360.00 | 1,365.00 | 1,365.00 | 19,268,500 |
| 01 Dec 2023 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 8,450,000 |
| 30 Nov 2023 | 1,435.00 | 1,445.00 | 1,380.00 | 1,385.00 | 1,385.00 | 21,261,900 |
| 29 Nov 2023 | 1,425.00 | 1,470.00 | 1,420.00 | 1,435.00 | 1,435.00 | 16,251,200 |
| 28 Nov 2023 | 1,450.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,455.00 | 9,411,900 |
| 27 Nov 2023 | 1,445.00 | 1,475.00 | 1,435.00 | 1,445.00 | 1,445.00 | 12,698,000 |
| 24 Nov 2023 | 1,415.00 | 1,460.00 | 1,405.00 | 1,440.00 | 1,440.00 | 10,688,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.