Efek Terdaftar

Harum Energy Tbk, PT

Security name
Harum Energy Tbk
Issuer
Harum Energy Tbk, PT
ISIN Code
ID1000116601
Short Code
HRUM
Type
Saham Biasa
Listing Date
06 Oktober 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,703,620,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
2,703,620,000 (Total)
As of 28 May 2020
35.27% Scripless = 953,686,000.000
Local Percentage
33.54%
Foreign Percentage
1.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 1,435 1,320 1,410 34,407 4,773,646,500 1,008
11 Jun 2019 0 1,425 1,390 1,410 8,814 1,243,331,500 434
12 Jun 2019 0 1,425 1,400 1,410 15,281 2,160,340,500 590
13 Jun 2019 0 1,485 1,405 1,445 42,366 6,151,295,000 1,218
14 Jun 2019 0 1,455 1,415 1,420 11,960 1,706,239,500 476
17 Jun 2019 0 1,430 1,350 1,405 39,736 5,568,939,000 622
18 Jun 2019 0 1,420 1,375 1,405 6,533 913,328,000 302
19 Jun 2019 0 1,425 1,395 1,425 16,692 2,345,133,500 591
20 Jun 2019 0 1,425 1,400 1,405 4,828 679,430,000 287
21 Jun 2019 0 1,410 1,365 1,395 13,950 1,948,932,500 357
24 Jun 2019 0 1,395 1,350 1,395 14,514 2,002,814,000 494
25 Jun 2019 0 1,590 1,375 1,590 124,532 18,998,523,000 2,792
26 Jun 2019 0 1,695 1,500 1,515 273,047 43,755,202,500 7,783
27 Jun 2019 0 1,535 1,455 1,480 52,753 7,859,326,500 1,825
28 Jun 2019 0 1,500 1,470 1,490 19,578 2,904,786,500 560
01 Jul 2019 0 1,550 1,490 1,520 33,310 5,071,439,000 1,552
02 Jul 2019 0 1,540 1,470 1,475 18,619 2,776,703,500 841
03 Jul 2019 0 1,490 1,435 1,440 19,627 2,845,264,500 820
04 Jul 2019 0 1,480 1,445 1,445 14,100 2,058,734,500 588
05 Jul 2019 0 1,510 1,455 1,455 31,657 4,678,910,000 1,010
08 Jul 2019 0 1,480 1,390 1,405 26,635 3,764,280,500 1,120
09 Jul 2019 0 1,410 1,385 1,390 14,800 2,063,492,000 563
10 Jul 2019 0 1,420 1,395 1,400 10,659 1,496,301,000 408
11 Jul 2019 0 1,425 1,380 1,385 24,154 3,366,746,000 883
12 Jul 2019 0 1,400 1,360 1,365 20,812 2,846,668,000 631
15 Jul 2019 0 1,370 1,355 1,360 13,676 1,861,447,500 484
16 Jul 2019 0 1,405 1,355 1,365 16,967 2,340,842,500 916
17 Jul 2019 0 1,380 1,360 1,360 11,691 1,600,574,000 421
18 Jul 2019 0 1,395 1,355 1,380 15,594 2,155,900,000 497
19 Jul 2019 0 1,395 1,380 1,380 10,178 1,408,316,000 360
22 Jul 2019 0 1,395 1,370 1,385 8,459 1,165,790,500 368
23 Jul 2019 0 1,405 1,350 1,360 8,281 1,133,107,500 452
24 Jul 2019 0 1,375 1,350 1,355 6,020 817,799,500 227
25 Jul 2019 0 1,360 1,335 1,335 9,854 1,326,094,000 516
26 Jul 2019 0 1,340 1,305 1,305 9,890 1,305,696,000 485
29 Jul 2019 0 1,320 1,270 1,305 15,231 1,966,672,500 686
30 Jul 2019 0 1,310 1,290 1,305 29,958 3,909,223,500 198
31 Jul 2019 0 1,340 1,300 1,325 9,788 1,294,656,000 366
01 Aug 2019 0 1,345 1,300 1,325 20,250 2,682,853,500 444
02 Aug 2019 0 1,325 1,285 1,290 5,466 707,332,500 361
05 Aug 2019 0 1,295 1,265 1,290 10,318 1,324,293,000 306
06 Aug 2019 0 1,290 1,205 1,285 53,346 6,659,346,000 1,198
07 Aug 2019 0 1,365 1,285 1,365 34,824 4,695,859,000 1,014
08 Aug 2019 0 1,375 1,335 1,365 45,592 6,170,610,000 553
09 Aug 2019 0 1,380 1,310 1,365 30,722 4,149,235,000 702
12 Aug 2019 0 1,380 1,335 1,375 24,370 3,327,767,500 506
13 Aug 2019 0 1,380 1,350 1,375 16,242 2,219,058,000 372
14 Aug 2019 0 1,405 1,355 1,355 6,379 878,434,500 374
15 Aug 2019 0 1,360 1,300 1,355 18,675 2,497,142,500 573
16 Aug 2019 0 1,465 1,340 1,355 75,823 10,578,040,500 2,119
19 Aug 2019 0 1,360 1,335 1,355 13,089 1,759,592,500 382
20 Aug 2019 0 1,360 1,340 1,355 9,619 1,299,557,000 301
21 Aug 2019 0 1,360 1,340 1,355 18,815 2,538,849,000 375
22 Aug 2019 0 1,360 1,345 1,355 52,666 7,133,351,500 239
23 Aug 2019 0 1,415 1,345 1,400 32,402 4,508,890,000 1,240
26 Aug 2019 0 1,410 1,350 1,380 4,485 614,050,000 258
27 Aug 2019 0 1,395 1,360 1,375 8,618 1,190,943,500 246
28 Aug 2019 0 1,385 1,360 1,375 4,075 559,469,000 168
29 Aug 2019 0 1,395 1,375 1,385 16,564 2,286,606,000 175
30 Aug 2019 0 1,420 1,385 1,410 11,522 1,620,128,500 429
02 Sep 2019 0 1,415 1,395 1,410 5,100 716,669,500 222
03 Sep 2019 0 1,455 1,420 1,450 29,835 4,298,353,500 751
04 Sep 2019 0 1,495 1,395 1,450 39,502 5,722,617,500 2,515
05 Sep 2019 0 1,460 1,410 1,450 30,382 4,356,972,000 659
06 Sep 2019 0 1,480 1,435 1,450 51,489 7,467,968,500 780
09 Sep 2019 0 1,520 1,455 1,500 43,382 6,481,846,500 1,421
10 Sep 2019 0 1,510 1,455 1,470 11,513 1,698,237,500 522
11 Sep 2019 0 1,500 1,465 1,470 6,529 965,415,500 372
12 Sep 2019 0 1,485 1,430 1,450 8,453 1,231,665,500 477
13 Sep 2019 0 1,455 1,375 1,425 32,918 4,633,919,000 843
16 Sep 2019 0 1,445 1,405 1,425 11,301 1,606,957,000 444
17 Sep 2019 0 1,445 1,410 1,425 5,244 746,275,000 196
18 Sep 2019 0 1,430 1,405 1,410 4,896 690,341,000 200
19 Sep 2019 0 1,415 1,385 1,385 8,715 1,222,031,500 273
20 Sep 2019 0 1,405 1,385 1,405 5,458 763,209,500 147
23 Sep 2019 0 1,415 1,375 1,375 5,501 764,196,500 310
24 Sep 2019 0 1,370 1,340 1,350 7,704 1,040,672,500 224
25 Sep 2019 0 1,365 1,340 1,365 2,304 311,088,500 109
26 Sep 2019 0 1,365 1,345 1,350 2,027 274,156,000 124
27 Sep 2019 0 1,365 1,330 1,345 4,295 578,719,500 250
30 Sep 2019 0 1,350 1,325 1,340 4,014 537,857,000 175
01 Oct 2019 0 1,360 1,340 1,345 3,243 436,541,000 142
02 Oct 2019 0 1,355 1,330 1,345 8,059 1,081,482,000 230
03 Oct 2019 0 1,350 1,310 1,345 7,565 1,008,475,500 265
04 Oct 2019 0 1,350 1,340 1,345 3,576 480,807,500 99
07 Oct 2019 0 1,350 1,340 1,345 6,559 881,621,500 124
08 Oct 2019 0 1,355 1,340 1,350 5,877 792,227,500 121
09 Oct 2019 0 1,370 1,310 1,310 7,110 950,179,500 325
10 Oct 2019 0 1,340 1,310 1,310 4,649 611,270,000 175
11 Oct 2019 0 1,340 1,310 1,310 3,919 515,012,500 148
14 Oct 2019 0 1,320 1,225 1,260 13,147 1,675,688,500 623
15 Oct 2019 0 1,275 1,250 1,270 12,339 1,556,489,500 291
16 Oct 2019 0 1,320 1,270 1,285 7,579 973,335,500 328
17 Oct 2019 0 1,300 1,280 1,285 5,798 744,241,000 213
18 Oct 2019 0 1,295 1,280 1,295 10,211 1,312,652,500 319
22 Oct 2019 0 1,305 1,295 1,300 1,972 255,825,500 103
24 Oct 2019 0 1,325 1,300 1,325 5,484 718,081,500 210
25 Oct 2019 0 1,340 1,325 1,325 5,168 685,764,500 173
28 Oct 2019 0 1,350 1,320 1,350 7,410 989,469,000 270
29 Oct 2019 0 1,360 1,325 1,350 14,680 1,979,257,000 234
30 Oct 2019 0 1,350 1,335 1,350 6,626 892,907,500 231
31 Oct 2019 0 1,350 1,335 1,350 12,843 1,723,714,000 159
01 Nov 2019 0 1,350 1,280 1,345 6,224 830,534,000 204
04 Nov 2019 0 1,350 1,305 1,345 2,716 363,334,500 128
05 Nov 2019 0 1,380 1,320 1,380 8,018 1,092,065,500 367
06 Nov 2019 0 1,390 1,360 1,375 15,498 2,131,397,000 325
07 Nov 2019 0 1,380 1,360 1,375 15,204 2,085,454,000 206
08 Nov 2019 0 1,385 1,360 1,380 5,365 739,550,500 269
11 Nov 2019 0 1,400 1,360 1,375 2,938 407,414,000 153
12 Nov 2019 0 1,380 1,360 1,365 2,044 279,965,000 94
13 Nov 2019 0 1,370 1,350 1,365 8,319 1,132,537,000 318
14 Nov 2019 0 1,365 1,330 1,365 2,092 282,306,000 85
15 Nov 2019 0 1,370 1,345 1,365 5,256 715,092,500 86
18 Nov 2019 0 1,370 1,350 1,360 2,072 281,116,500 74
19 Nov 2019 0 1,360 1,345 1,360 6,422 871,736,000 139
20 Nov 2019 0 1,355 1,340 1,355 10,345 1,401,246,000 84
21 Nov 2019 0 1,355 1,315 1,330 4,294 571,361,000 118
22 Nov 2019 0 1,345 1,320 1,330 2,450 326,068,000 70
26 Nov 2019 0 1,335 1,310 1,330 12,492 1,658,765,500 112
27 Nov 2019 0 1,340 1,320 1,330 9,039 1,201,699,500 91
28 Nov 2019 0 1,335 1,315 1,320 10,599 1,402,463,000 139
29 Nov 2019 0 1,320 1,300 1,315 11,006 1,443,766,000 254
02 Dec 2019 0 1,325 1,310 1,315 4,211 554,014,000 102
03 Dec 2019 0 1,325 1,300 1,315 3,449 452,431,000 122
04 Dec 2019 0 1,315 1,290 1,315 20,029 2,619,331,000 275
05 Dec 2019 0 1,320 1,285 1,305 12,691 1,651,927,000 248
06 Dec 2019 0 1,310 1,285 1,305 9,944 1,293,817,500 226
09 Dec 2019 0 1,310 1,300 1,305 21,268 2,775,284,000 174
10 Dec 2019 0 1,355 1,295 1,305 19,234 2,529,155,500 683
11 Dec 2019 0 1,320 1,300 1,310 12,208 1,594,120,000 227
12 Dec 2019 0 1,315 1,300 1,310 7,135 934,442,000 144
13 Dec 2019 0 1,330 1,300 1,310 8,614 1,129,775,000 244
16 Dec 2019 0 1,355 1,310 1,320 14,355 1,908,151,500 593
17 Dec 2019 0 1,345 1,290 1,320 33,706 4,421,425,000 927
18 Dec 2019 0 1,335 1,305 1,320 17,609 2,327,249,500 342
19 Dec 2019 0 1,320 1,310 1,320 11,926 1,571,312,500 250
20 Dec 2019 0 1,320 1,310 1,320 12,000 1,582,254,500 150
23 Dec 2019 0 1,330 1,305 1,320 12,925 1,699,005,500 169
26 Dec 2019 0 1,325 1,305 1,320 4,918 648,796,500 78
30 Dec 2019 0 1,325 1,315 1,320 11,137 1,469,801,500 88
02 Jan 2020 0 1,325 1,315 1,320 2,638 348,115,500 50
03 Jan 2020 0 1,340 1,320 1,325 3,672 485,387,500 118
06 Jan 2020 0 1,350 1,320 1,330 3,348 446,020,500 248
07 Jan 2020 0 1,335 1,320 1,325 3,137 416,067,000 96
08 Jan 2020 0 1,330 1,320 1,325 3,986 528,970,000 105
09 Jan 2020 0 1,325 1,310 1,325 7,674 1,014,935,000 177
10 Jan 2020 0 1,355 1,325 1,335 11,512 1,545,363,500 621
13 Jan 2020 0 1,385 1,345 1,355 22,226 3,030,631,500 760
14 Jan 2020 0 1,375 1,340 1,355 13,907 1,892,761,500 420
15 Jan 2020 0 1,360 1,335 1,355 20,245 2,730,450,000 297
16 Jan 2020 0 1,365 1,350 1,355 5,100 690,370,000 116
17 Jan 2020 0 1,360 1,345 1,355 2,671 361,581,500 135
20 Jan 2020 0 1,360 1,325 1,350 9,004 1,207,327,000 120
21 Jan 2020 0 1,355 1,340 1,350 6,734 908,565,500 96
22 Jan 2020 0 1,350 1,335 1,350 10,268 1,381,818,500 117
23 Jan 2020 0 1,350 1,340 1,350 5,169 696,859,500 68
24 Jan 2020 0 1,350 1,340 1,350 8,545 1,152,404,500 84
27 Jan 2020 0 1,350 1,315 1,350 25,182 3,389,801,500 232
28 Jan 2020 0 1,350 1,325 1,345 7,550 1,011,015,000 101
29 Jan 2020 0 1,345 1,310 1,340 11,077 1,479,911,500 122
30 Jan 2020 0 1,345 1,335 1,340 6,202 830,988,000 89
31 Jan 2020 0 1,340 1,300 1,335 13,063 1,731,563,500 157
03 Feb 2020 0 1,325 1,300 1,320 9,069 1,189,312,500 151
04 Feb 2020 0 1,325 1,280 1,290 28,208 3,658,799,000 282
05 Feb 2020 0 1,295 1,260 1,290 5,523 705,393,500 263
06 Feb 2020 0 1,285 1,265 1,265 1,189 151,643,500 76
07 Feb 2020 0 1,270 1,250 1,255 1,885 236,163,000 71
10 Feb 2020 0 1,250 1,200 1,235 6,334 769,525,000 221
11 Feb 2020 0 1,230 1,200 1,200 1,429 171,735,000 79
12 Feb 2020 0 1,205 1,185 1,185 2,218 264,931,500 84
13 Feb 2020 0 1,185 1,080 1,150 10,849 1,230,115,500 419
14 Feb 2020 0 1,150 1,090 1,145 5,864 662,159,000 164
17 Feb 2020 0 1,205 1,125 1,205 7,737 911,776,500 183
18 Feb 2020 0 1,230 1,205 1,205 2,285 275,939,000 96
21 Feb 2020 0 1,225 1,215 1,215 1,894 230,428,000 42
24 Feb 2020 0 1,230 1,210 1,215 3,370 410,416,000 95
25 Feb 2020 0 1,215 1,200 1,210 3,027 366,259,000 46
26 Feb 2020 0 1,210 1,200 1,205 3,741 450,006,000 62
27 Feb 2020 0 1,210 1,180 1,195 19,224 2,306,899,500 141
02 Mar 2020 0 1,200 1,170 1,190 12,837 1,522,019,000 100
03 Mar 2020 0 1,220 1,190 1,220 4,359 524,945,000 87
05 Mar 2020 0 1,215 1,205 1,210 2,328 282,678,500 33
09 Mar 2020 0 1,190 1,175 1,180 23,162 2,746,972,000 175
10 Mar 2020 0 1,200 1,170 1,200 7,625 907,758,000 99
11 Mar 2020 0 1,265 1,200 1,265 16,254 1,960,886,000 145
12 Mar 2020 0 1,250 1,170 1,200 37,353 4,476,137,500 225
13 Mar 2020 0 1,190 1,135 1,190 37,581 4,362,273,000 286
16 Mar 2020 0 1,185 1,140 1,180 17,060 2,008,069,000 135
17 Mar 2020 0 1,160 1,150 1,155 16,821 1,944,106,500 153
18 Mar 2020 0 1,155 1,135 1,140 17,283 1,972,959,000 139
19 Mar 2020 0 1,130 1,065 1,080 42,049 4,527,980,000 198
20 Mar 2020 0 1,145 1,080 1,130 8,352 932,383,500 179
23 Mar 2020 0 1,160 1,120 1,155 14,937 1,717,341,000 421
24 Mar 2020 0 1,260 1,180 1,215 21,772 2,607,197,000 423
26 Mar 2020 0 1,265 1,215 1,255 12,235 1,528,618,000 335
27 Mar 2020 0 1,300 1,260 1,290 8,439 1,089,730,500 330
30 Mar 2020 0 1,290 1,225 1,280 3,425 436,335,000 255
31 Mar 2020 0 1,330 1,250 1,320 5,487 721,628,000 251
02 Apr 2020 0 1,340 1,295 1,340 3,095 413,021,500 433
03 Apr 2020 0 1,360 1,345 1,360 10,841 1,468,012,000 451
06 Apr 2020 0 1,385 1,370 1,375 8,116 1,117,061,000 436
07 Apr 2020 0 1,380 1,345 1,375 6,871 944,477,500 159
08 Apr 2020 0 1,375 1,335 1,365 7,904 1,077,235,000 104
09 Apr 2020 0 1,375 1,345 1,360 1,645 223,851,000 100
13 Apr 2020 0 1,370 1,340 1,370 1,243 169,285,000 44
14 Apr 2020 0 1,375 1,365 1,370 2,078 284,199,500 148
15 Apr 2020 0 1,380 1,350 1,375 8,744 1,202,089,500 106
17 Apr 2020 0 1,380 1,375 1,375 1,106 152,126,000 46
20 Apr 2020 0 1,380 1,375 1,375 2,261 310,929,500 52
21 Apr 2020 0 1,360 1,330 1,330 2,321 309,961,000 47
22 Apr 2020 0 1,310 1,300 1,305 835 108,673,000 46
23 Apr 2020 0 1,295 1,265 1,265 3,666 465,860,000 250
27 Apr 2020 0 1,345 1,250 1,300 564 72,308,500 67
28 Apr 2020 0 1,275 1,255 1,260 682 85,753,500 55
29 Apr 2020 0 1,265 1,255 1,255 1,443 181,157,000 54
30 Apr 2020 0 1,275 1,245 1,255 1,084 136,156,500 113
05 May 2020 0 1,300 1,240 1,285 557 70,371,000 56
06 May 2020 0 1,300 1,275 1,275 495 63,799,000 52
08 May 2020 0 1,300 1,255 1,270 1,303 165,784,000 68
11 May 2020 0 1,295 1,255 1,275 543 69,246,000 34
12 May 2020 0 1,285 1,245 1,250 760 95,387,500 73
13 May 2020 0 1,250 1,230 1,250 1,066 133,003,500 35
14 May 2020 0 1,260 1,250 1,255 1,460 182,532,500 40
15 May 2020 0 1,255 1,250 1,250 833 104,141,500 32
18 May 2020 0 1,265 1,230 1,265 1,309 163,248,500 102
20 May 2020 0 1,290 1,250 1,250 712 89,231,500 43
26 May 2020 0 1,255 1,235 1,235 700 86,842,000 80
27 May 2020 0 1,240 1,230 1,235 1,892 233,216,500 67

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 HRUM : 38.96 IDR) 24 May 2019 28 May 2019 19 Jun 2019 Active
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Proxy Voting   - 26 Dec 2018 18 Jan 2019 Active
Cash Dividend (1 HRUM : 248.58 IDR) 31 May 2018 06 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 16 Nov 2016 09 Dec 2016 Active
Proxy Voting   - 21 Apr 2016 16 May 2016 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Cash Dividend (1 HRUM : 110 IDR) 03 Jul 2014 08 Jul 2014 22 Jul 2014 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Cash Dividend (1 HRUM : 252 IDR) 14 Jun 2013 19 Jun 2013 03 Jul 2013 Active
Proxy Voting   - 01 May 2013 17 May 2013 Active
Cash Dividend (1 HRUM : 380 IDR) 08 Jun 2012 13 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Cash Dividend (1 HRUM : 244.1 IDR) 30 May 2011 03 Jun 2011 17 Jun 2011 Active
Proxy Voting   - 11 Apr 2011 27 Apr 2011 Active