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 Nov 12, 2026: 3,948 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.
HRUM adjusted close, 2010 to 2026
- IDR 2,676
- All time high, 2022
- IDR 1,335
- 52 week high, IDR 595.00 low
- 3,948
- Daily sessions since 2010
Last updated Nov 12, 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 690.00 on Nov 12, 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 1,335.
- HRUM returned -34.3% over the year to Nov 12, 2026 and -54.8% over five years.
- Over ten years HRUM returned +57%, +4.6% a year compounded.
- HRUM's deepest drawdown was -93.3% from Jul 22, 2011 to Feb 12, 2016.
- DataCedar holds 3,948 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | -19.3% |
| 6 months | -25.0% |
| Year to date | -35.8% |
| 1 year | -34.3% |
| 3 years | -52.7% |
| 5 years | -54.8% |
| 10 years | +56.7% |
| Since Oct 6, 2010 | -8.2% |
| Compound annual growth, 16.1 years | -0.5% |
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 1,335 on Jan 15, 2026
- 52 week low
- IDR 595.00 on Jun 8, 2026
- Deepest drawdown
- -93.3% from Jul 22, 2011 to Feb 12, 2016, recovered Sep 28, 2021
- Best single session
- +25.0% on Oct 6, 2016
- Worst single session
- -14.9% on Oct 16, 2026
- Volatility, 1 year annualised
- 55.4%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,100 | IDR 1,335 | IDR 595.00 | IDR 690.00 | -35.8% | 4.6B | 207 |
| 2025 | IDR 1,040 | IDR 1,375 | IDR 585.00 | IDR 1,075 | +3.9% | 7.1B | 236 |
| 2024 | IDR 1,335 | IDR 1,590 | IDR 1,015 | IDR 1,035 | -22.5% | 3.8B | 237 |
| 2023 | IDR 1,620 | IDR 1,945 | IDR 1,205 | IDR 1,335 | -17.6% | 4.2B | 239 |
| 2022 | IDR 1,963 | IDR 2,804 | IDR 1,278 | IDR 1,620 | -17.5% | 17.5B | 246 |
| 2021 | IDR 564.06 | IDR 2,134 | IDR 545.20 | IDR 1,963 | +249.1% | 11.9B | 247 |
| 2020 | IDR 249.02 | IDR 643.30 | IDR 200.91 | IDR 562.18 | +125.8% | 3.6B | 241 |
| 2019 | IDR 256.86 | IDR 344.93 | IDR 219.25 | IDR 249.02 | -3.1% | 3.6B | 257 |
| 2018 | IDR 347.18 | IDR 607.98 | IDR 250.44 | IDR 256.86 | -26.0% | 5.4B | 260 |
| 2017 | IDR 362.42 | IDR 487.74 | IDR 325.16 | IDR 347.18 | -4.2% | 5.9B | 254 |
| 2016 | IDR 114.31 | IDR 457.26 | IDR 99.07 | IDR 362.42 | +217.0% | 9.2B | 246 |
| 2015 | IDR 289.60 | IDR 301.45 | IDR 110.08 | IDR 114.31 | -59.3% | 1.1B | 245 |
| 2014 | IDR 448.19 | IDR 460.30 | IDR 238.79 | IDR 281.13 | -36.7% | 8.7B | 244 |
| 2013 | IDR 998.39 | IDR 1,014 | IDR 379.55 | IDR 444.15 | -51.1% | 8.3B | 244 |
| 2012 | IDR 1,013 | IDR 1,275 | IDR 737.45 | IDR 907.63 | -6.5% | 8.8B | 242 |
| 2011 | IDR 1,304 | IDR 1,516 | IDR 835.98 | IDR 970.58 | -21.8% | 8.1B | 245 |
| 2010 | IDR 827.83 | IDR 1,283 | IDR 717.45 | IDR 1,242 | n/a | 3.2B | 58 |
HRUM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 690.00 | +1.5% |
| October 2026 | IDR 680.00 | -20.0% |
| September 2026 | IDR 850.00 | -8.1% |
| August 2026 | IDR 925.00 | +10.8% |
| July 2026 | IDR 835.00 | +19.3% |
| June 2026 | IDR 700.00 | -11.4% |
| May 2026 | IDR 790.00 | -20.6% |
| April 2026 | IDR 995.00 | -2.5% |
| March 2026 | IDR 1,020 | -12.4% |
| February 2026 | IDR 1,165 | +10.4% |
| January 2026 | IDR 1,055 | -1.9% |
| December 2025 | IDR 1,075 | +7.0% |
About the HRUM data
Daily bars. 3,948 sessions from Oct 6, 2010 to Nov 12, 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 Nov 13, 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/idx%3AHRUM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HRUM share price history
