Marchés français ouverture 7 h 45 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 -0,0003 (-0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 851,08 -521,28 (-0,88 %)
PT Harum Energy Tbk (HRUM.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À la clôture : 04:12PM WIB
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 06 mai 2024 | 1 390,0000 | 1 415,0000 | 1 370,0000 | 1 385,0000 | 1 385,0000 | 9 276 000 |
| 03 mai 2024 | 1 365,0000 | 1 395,0000 | 1 345,0000 | 1 375,0000 | 1 375,0000 | 4 683 800 |
| 02 mai 2024 | 1 425,0000 | 1 425,0000 | 1 350,0000 | 1 350,0000 | 1 350,0000 | 10 739 100 |
| 30 avr. 2024 | 1 390,0000 | 1 420,0000 | 1 375,0000 | 1 410,0000 | 1 410,0000 | 18 009 800 |
| 29 avr. 2024 | 1 300,0000 | 1 395,0000 | 1 290,0000 | 1 390,0000 | 1 390,0000 | 21 820 700 |
| 26 avr. 2024 | 1 320,0000 | 1 325,0000 | 1 285,0000 | 1 300,0000 | 1 300,0000 | 7 783 900 |
| 25 avr. 2024 | 1 300,0000 | 1 325,0000 | 1 275,0000 | 1 320,0000 | 1 320,0000 | 15 358 800 |
| 24 avr. 2024 | 1 365,0000 | 1 375,0000 | 1 300,0000 | 1 300,0000 | 1 300,0000 | 22 240 100 |
| 23 avr. 2024 | 1 335,0000 | 1 375,0000 | 1 335,0000 | 1 355,0000 | 1 355,0000 | 23 851 500 |
| 22 avr. 2024 | 1 300,0000 | 1 360,0000 | 1 290,0000 | 1 335,0000 | 1 335,0000 | 39 980 300 |
| 19 avr. 2024 | 1 375,0000 | 1 395,0000 | 1 270,0000 | 1 290,0000 | 1 290,0000 | 86 185 200 |
| 18 avr. 2024 | 1 570,0000 | 1 590,0000 | 1 345,0000 | 1 370,0000 | 1 370,0000 | 83 422 900 |
| 17 avr. 2024 | 1 565,0000 | 1 580,0000 | 1 535,0000 | 1 565,0000 | 1 565,0000 | 20 662 500 |
| 16 avr. 2024 | 1 450,0000 | 1 580,0000 | 1 430,0000 | 1 565,0000 | 1 565,0000 | 52 404 600 |
| 05 avr. 2024 | 1 460,0000 | 1 470,0000 | 1 415,0000 | 1 440,0000 | 1 440,0000 | 15 688 600 |
| 04 avr. 2024 | 1 475,0000 | 1 510,0000 | 1 445,0000 | 1 455,0000 | 1 455,0000 | 20 540 200 |
| 03 avr. 2024 | 1 430,0000 | 1 540,0000 | 1 430,0000 | 1 470,0000 | 1 470,0000 | 55 281 000 |
| 02 avr. 2024 | 1 355,0000 | 1 435,0000 | 1 355,0000 | 1 425,0000 | 1 425,0000 | 22 288 600 |
| 01 avr. 2024 | 1 350,0000 | 1 365,0000 | 1 330,0000 | 1 355,0000 | 1 355,0000 | 6 381 200 |
| 28 mars 2024 | 1 390,0000 | 1 400,0000 | 1 335,0000 | 1 350,0000 | 1 350,0000 | 12 523 700 |
| 27 mars 2024 | 1 340,0000 | 1 390,0000 | 1 330,0000 | 1 380,0000 | 1 380,0000 | 15 650 800 |
| 26 mars 2024 | 1 365,0000 | 1 365,0000 | 1 325,0000 | 1 335,0000 | 1 335,0000 | 6 981 000 |
| 25 mars 2024 | 1 385,0000 | 1 385,0000 | 1 345,0000 | 1 355,0000 | 1 355,0000 | 9 285 400 |
| 22 mars 2024 | 1 390,0000 | 1 395,0000 | 1 345,0000 | 1 385,0000 | 1 385,0000 | 9 397 200 |
| 21 mars 2024 | 1 365,0000 | 1 395,0000 | 1 355,0000 | 1 390,0000 | 1 390,0000 | 12 762 000 |
| 20 mars 2024 | 1 395,0000 | 1 415,0000 | 1 345,0000 | 1 365,0000 | 1 365,0000 | 22 348 700 |
| 19 mars 2024 | 1 440,0000 | 1 445,0000 | 1 390,0000 | 1 395,0000 | 1 395,0000 | 12 266 400 |
| 18 mars 2024 | 1 410,0000 | 1 445,0000 | 1 370,0000 | 1 440,0000 | 1 440,0000 | 20 970 800 |
| 15 mars 2024 | 1 390,0000 | 1 420,0000 | 1 370,0000 | 1 410,0000 | 1 410,0000 | 29 057 100 |
| 14 mars 2024 | 1 365,0000 | 1 390,0000 | 1 345,0000 | 1 380,0000 | 1 380,0000 | 18 600 300 |
| 13 mars 2024 | 1 300,0000 | 1 375,0000 | 1 290,0000 | 1 360,0000 | 1 360,0000 | 27 896 700 |
| 08 mars 2024 | 1 325,0000 | 1 335,0000 | 1 275,0000 | 1 295,0000 | 1 295,0000 | 10 854 700 |
| 07 mars 2024 | 1 265,0000 | 1 335,0000 | 1 245,0000 | 1 320,0000 | 1 320,0000 | 23 681 400 |
| 06 mars 2024 | 1 240,0000 | 1 275,0000 | 1 210,0000 | 1 265,0000 | 1 265,0000 | 13 477 200 |
| 05 mars 2024 | 1 260,0000 | 1 285,0000 | 1 240,0000 | 1 240,0000 | 1 240,0000 | 9 178 000 |
| 04 mars 2024 | 1 260,0000 | 1 270,0000 | 1 245,0000 | 1 260,0000 | 1 260,0000 | 7 104 600 |
| 01 mars 2024 | 1 255,0000 | 1 280,0000 | 1 235,0000 | 1 260,0000 | 1 260,0000 | 16 815 200 |
| 29 févr. 2024 | 1 240,0000 | 1 265,0000 | 1 215,0000 | 1 250,0000 | 1 250,0000 | 15 887 600 |
| 28 févr. 2024 | 1 220,0000 | 1 235,0000 | 1 205,0000 | 1 230,0000 | 1 230,0000 | 7 840 300 |
| 27 févr. 2024 | 1 235,0000 | 1 240,0000 | 1 190,0000 | 1 200,0000 | 1 200,0000 | 5 509 100 |
| 26 févr. 2024 | 1 225,0000 | 1 230,0000 | 1 200,0000 | 1 220,0000 | 1 220,0000 | 7 498 600 |
| 23 févr. 2024 | 1 230,0000 | 1 235,0000 | 1 205,0000 | 1 225,0000 | 1 225,0000 | 16 976 200 |
| 22 févr. 2024 | 1 160,0000 | 1 215,0000 | 1 155,0000 | 1 210,0000 | 1 210,0000 | 10 505 500 |
| 21 févr. 2024 | 1 175,0000 | 1 205,0000 | 1 155,0000 | 1 155,0000 | 1 155,0000 | 7 733 700 |
| 20 févr. 2024 | 1 175,0000 | 1 185,0000 | 1 160,0000 | 1 175,0000 | 1 175,0000 | 4 441 400 |
| 19 févr. 2024 | 1 175,0000 | 1 180,0000 | 1 145,0000 | 1 175,0000 | 1 175,0000 | 7 599 600 |
| 16 févr. 2024 | 1 190,0000 | 1 190,0000 | 1 155,0000 | 1 175,0000 | 1 175,0000 | 13 026 800 |
| 15 févr. 2024 | 1 165,0000 | 1 220,0000 | 1 160,0000 | 1 190,0000 | 1 190,0000 | 23 972 900 |
| 13 févr. 2024 | 1 130,0000 | 1 150,0000 | 1 110,0000 | 1 135,0000 | 1 135,0000 | 10 161 400 |
| 12 févr. 2024 | 1 105,0000 | 1 135,0000 | 1 075,0000 | 1 115,0000 | 1 115,0000 | 23 687 700 |
| 07 févr. 2024 | 1 140,0000 | 1 140,0000 | 1 090,0000 | 1 105,0000 | 1 105,0000 | 21 715 300 |
| 06 févr. 2024 | 1 160,0000 | 1 175,0000 | 1 125,0000 | 1 140,0000 | 1 140,0000 | 16 454 700 |
| 05 févr. 2024 | 1 180,0000 | 1 185,0000 | 1 155,0000 | 1 155,0000 | 1 155,0000 | 7 925 600 |
| 02 févr. 2024 | 1 195,0000 | 1 195,0000 | 1 155,0000 | 1 180,0000 | 1 180,0000 | 13 435 200 |
| 01 févr. 2024 | 1 175,0000 | 1 205,0000 | 1 160,0000 | 1 190,0000 | 1 190,0000 | 11 511 700 |
| 31 janv. 2024 | 1 220,0000 | 1 230,0000 | 1 160,0000 | 1 175,0000 | 1 175,0000 | 25 159 800 |
| 30 janv. 2024 | 1 160,0000 | 1 270,0000 | 1 155,0000 | 1 200,0000 | 1 200,0000 | 35 375 700 |
| 29 janv. 2024 | 1 155,0000 | 1 170,0000 | 1 120,0000 | 1 150,0000 | 1 150,0000 | 9 453 100 |
| 26 janv. 2024 | 1 180,0000 | 1 185,0000 | 1 150,0000 | 1 155,0000 | 1 155,0000 | 9 506 500 |
| 25 janv. 2024 | 1 150,0000 | 1 215,0000 | 1 150,0000 | 1 180,0000 | 1 180,0000 | 16 867 700 |
| 24 janv. 2024 | 1 235,0000 | 1 240,0000 | 1 135,0000 | 1 150,0000 | 1 150,0000 | 28 006 300 |
| 23 janv. 2024 | 1 285,0000 | 1 290,0000 | 1 225,0000 | 1 235,0000 | 1 235,0000 | 11 219 200 |
| 22 janv. 2024 | 1 315,0000 | 1 320,0000 | 1 275,0000 | 1 285,0000 | 1 285,0000 | 6 275 700 |
| 19 janv. 2024 | 1 315,0000 | 1 330,0000 | 1 300,0000 | 1 315,0000 | 1 315,0000 | 4 993 600 |
| 18 janv. 2024 | 1 320,0000 | 1 330,0000 | 1 310,0000 | 1 310,0000 | 1 310,0000 | 3 503 800 |
| 17 janv. 2024 | 1 340,0000 | 1 345,0000 | 1 310,0000 | 1 325,0000 | 1 325,0000 | 7 268 400 |
| 16 janv. 2024 | 1 340,0000 | 1 350,0000 | 1 330,0000 | 1 335,0000 | 1 335,0000 | 3 883 500 |
| 15 janv. 2024 | 1 360,0000 | 1 375,0000 | 1 335,0000 | 1 340,0000 | 1 340,0000 | 5 626 900 |
| 12 janv. 2024 | 1 345,0000 | 1 360,0000 | 1 330,0000 | 1 350,0000 | 1 350,0000 | 2 934 900 |
| 11 janv. 2024 | 1 350,0000 | 1 360,0000 | 1 340,0000 | 1 345,0000 | 1 345,0000 | 3 312 200 |
| 10 janv. 2024 | 1 360,0000 | 1 380,0000 | 1 355,0000 | 1 360,0000 | 1 360,0000 | 3 158 800 |
| 09 janv. 2024 | 1 380,0000 | 1 385,0000 | 1 340,0000 | 1 345,0000 | 1 345,0000 | 7 143 600 |
| 08 janv. 2024 | 1 380,0000 | 1 410,0000 | 1 375,0000 | 1 380,0000 | 1 380,0000 | 12 846 000 |
| 05 janv. 2024 | 1 385,0000 | 1 405,0000 | 1 370,0000 | 1 375,0000 | 1 375,0000 | 10 962 700 |
| 04 janv. 2024 | 1 360,0000 | 1 410,0000 | 1 360,0000 | 1 385,0000 | 1 385,0000 | 16 585 300 |
| 03 janv. 2024 | 1 355,0000 | 1 380,0000 | 1 340,0000 | 1 355,0000 | 1 355,0000 | 10 301 900 |
| 02 janv. 2024 | 1 335,0000 | 1 380,0000 | 1 330,0000 | 1 380,0000 | 1 380,0000 | 13 147 100 |
| 29 déc. 2023 | 1 345,0000 | 1 350,0000 | 1 325,0000 | 1 335,0000 | 1 335,0000 | 4 551 100 |
| 28 déc. 2023 | 1 370,0000 | 1 380,0000 | 1 335,0000 | 1 345,0000 | 1 345,0000 | 18 285 100 |
| 27 déc. 2023 | 1 305,0000 | 1 360,0000 | 1 295,0000 | 1 350,0000 | 1 350,0000 | 15 657 600 |
| 22 déc. 2023 | 1 310,0000 | 1 320,0000 | 1 295,0000 | 1 305,0000 | 1 305,0000 | 3 652 000 |
| 21 déc. 2023 | 1 305,0000 | 1 325,0000 | 1 290,0000 | 1 310,0000 | 1 310,0000 | 3 368 100 |
| 20 déc. 2023 | 1 315,0000 | 1 340,0000 | 1 305,0000 | 1 315,0000 | 1 315,0000 | 6 070 900 |
| 19 déc. 2023 | 1 305,0000 | 1 315,0000 | 1 290,0000 | 1 305,0000 | 1 305,0000 | 5 650 700 |
| 18 déc. 2023 | 1 340,0000 | 1 360,0000 | 1 300,0000 | 1 305,0000 | 1 305,0000 | 6 751 600 |
| 15 déc. 2023 | 1 335,0000 | 1 355,0000 | 1 320,0000 | 1 330,0000 | 1 330,0000 | 6 395 500 |
| 14 déc. 2023 | 1 295,0000 | 1 335,0000 | 1 285,0000 | 1 320,0000 | 1 320,0000 | 14 583 600 |
| 13 déc. 2023 | 1 300,0000 | 1 300,0000 | 1 265,0000 | 1 280,0000 | 1 280,0000 | 11 336 100 |
| 12 déc. 2023 | 1 335,0000 | 1 345,0000 | 1 290,0000 | 1 310,0000 | 1 310,0000 | 7 888 100 |
| 11 déc. 2023 | 1 350,0000 | 1 385,0000 | 1 330,0000 | 1 330,0000 | 1 330,0000 | 17 710 900 |
| 08 déc. 2023 | 1 285,0000 | 1 345,0000 | 1 280,0000 | 1 330,0000 | 1 330,0000 | 23 790 900 |
| 07 déc. 2023 | 1 285,0000 | 1 300,0000 | 1 240,0000 | 1 265,0000 | 1 265,0000 | 19 521 500 |
| 06 déc. 2023 | 1 335,0000 | 1 335,0000 | 1 265,0000 | 1 270,0000 | 1 270,0000 | 28 491 000 |
| 05 déc. 2023 | 1 365,0000 | 1 370,0000 | 1 315,0000 | 1 320,0000 | 1 320,0000 | 26 805 700 |
| 04 déc. 2023 | 1 405,0000 | 1 415,0000 | 1 360,0000 | 1 365,0000 | 1 365,0000 | 19 268 500 |
| 01 déc. 2023 | 1 385,0000 | 1 405,0000 | 1 385,0000 | 1 400,0000 | 1 400,0000 | 8 450 000 |
| 30 nov. 2023 | 1 435,0000 | 1 445,0000 | 1 380,0000 | 1 385,0000 | 1 385,0000 | 21 261 900 |
| 29 nov. 2023 | 1 425,0000 | 1 470,0000 | 1 420,0000 | 1 435,0000 | 1 435,0000 | 16 251 200 |
| 28 nov. 2023 | 1 450,0000 | 1 470,0000 | 1 435,0000 | 1 455,0000 | 1 455,0000 | 9 411 900 |
| 27 nov. 2023 | 1 445,0000 | 1 475,0000 | 1 435,0000 | 1 445,0000 | 1 445,0000 | 12 698 000 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
