IDX · HRUM · stock

PT Harum Energy Tbk (HRUM) stock price history

Every IDX trading session of PT Harum Energy Tbk from Oct 6, 2010 to Sep 28, 2026: 3,929 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HRUM data, free keyYear by year table

HRUM adjusted close, 2010 to 2026

HRUMPT Harum Energy Tbk
IDR 885.00-19.9% over one year
201520202025
IDR 2,676
All time high, 2022
IDR 1,375
52 week high, IDR 595.00 low
3,929
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

HRUM key facts

  • PT Harum Energy Tbk (HRUM) closed at IDR 885.00 on Sep 28, 2026 on IDX.
  • HRUM's all time high close is IDR 2,676, set on Apr 18, 2022; its all time low close is IDR 99.92 on Feb 12, 2016.
  • HRUM's 52 week range is IDR 595.00 to IDR 1,375.
  • HRUM returned -19.9% over the year to Sep 28, 2026 and -41.4% over five years.
  • Over ten years HRUM returned +402%, +17.5% a year compounded.
  • HRUM's deepest drawdown was -93.3% from Jul 26, 2011 to Feb 12, 2016.
  • DataCedar holds 3,929 daily sessions of HRUM history from Oct 6, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HRUM price chart, 2010 to 2026

HRUM adjusted close, Oct 6, 2010 to Sep 28, 2026IDR 105.00IDR 307.32IDR 899.50IDR 2,633201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HRUM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.8%
3 months+19.6%
6 months-14.5%
Year to date-17.7%
1 year-19.9%
3 years-52.7%
5 years-41.4%
10 years+402.5%
Since Oct 6, 2010+17.7%
Compound annual growth, 16.0 years+1.0%

HRUM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,676 on Apr 18, 2022
All time low close
IDR 99.92 on Feb 12, 2016
52 week high
IDR 1,375 on Oct 8, 2025
52 week low
IDR 595.00 on Jun 8, 2026
Deepest drawdown
-93.3% from Jul 26, 2011 to Feb 12, 2016, recovered Sep 28, 2021
Best single session
+25.0% on Oct 6, 2016
Worst single session
-13.8% on Sep 10, 2013
Volatility, 1 year annualised
55.1%
Sessions closing higher, 1 year
46%
Best calendar year
2021, +249%
Worst calendar year
2015, -59%

HRUM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 6, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,100IDR 1,335IDR 595.00IDR 885.00-17.7%4.3B178
2025IDR 1,040IDR 1,375IDR 585.00IDR 1,075+3.9%7.1B236
2024IDR 1,335IDR 1,590IDR 1,015IDR 1,035-22.5%3.8B237
2023IDR 1,620IDR 1,945IDR 1,205IDR 1,335-17.6%4.2B239
2022IDR 1,963IDR 2,804IDR 1,278IDR 1,620-17.5%17.5B246
2021IDR 564.06IDR 2,134IDR 545.20IDR 1,963+249.1%11.9B247
2020IDR 249.02IDR 643.30IDR 200.91IDR 562.18+125.8%3.7B242
2019IDR 256.86IDR 344.93IDR 219.25IDR 249.02-3.1%3.6B258
2018IDR 347.18IDR 607.98IDR 250.44IDR 256.86-26.0%5.4B261
2017IDR 362.42IDR 487.74IDR 325.16IDR 347.18-4.2%5.9B254
2016IDR 114.31IDR 457.26IDR 99.07IDR 362.42+217.0%9.2B246
2015IDR 289.60IDR 301.45IDR 110.08IDR 114.31-59.3%1.1B245
2014IDR 448.19IDR 460.30IDR 238.79IDR 281.13-36.7%8.7B244
2013IDR 998.39IDR 1,014IDR 379.55IDR 444.15-51.1%8.3B244
2012IDR 970.58IDR 1,275IDR 737.45IDR 907.63-6.5%8.8B246
2011IDR 1,304IDR 1,516IDR 835.98IDR 970.58-21.8%8.1B247
2010IDR 827.83IDR 1,283IDR 717.45IDR 1,242n/a3.3B59

HRUM monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 885.00-4.3%
August 2026IDR 925.00+10.8%
July 2026IDR 835.00+19.3%
June 2026IDR 700.00-11.4%
May 2026IDR 790.00-20.6%
April 2026IDR 995.00-2.5%
March 2026IDR 1,020-12.4%
February 2026IDR 1,165+10.4%
January 2026IDR 1,055-1.9%
December 2025IDR 1,075+7.0%
November 2025IDR 1,005-14.1%
October 2025IDR 1,170+3.5%

About the HRUM data

Daily bars. 3,929 sessions from Oct 6, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HRUM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • HOMI PT Grand House Mulia Tbk
  • HOPE PT Harapan Duta Pertiwi Tbk
  • HRME PT Menteng Heritage Realty Tbk
  • HRTA PT Hartadinata Abadi Tbk
  • HUMI PT Humpuss Maritim Internasional Tbk
  • HYGN PT Ecocare Indo Pasifik Tbk
  • IATA PT MNC Energy Investments Tbk
  • IBOS PT Indo Boga Sukses Tbk

Common questions

HRUM share price history

Start with any symbol.

Start free