PT Himalaya Energi Perkasa Tbk (IDX:HADE)
Indonesia · Delayed Price · Currency is IDR 9.00
0.00 (0.00%)
Aug 8, 2025, 4:14 PM WIB
IDX:HADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,032,700 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | - | 4,527,000 |
| Aug 6, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | - | 3,740,300 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,527,600 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 7,628,500 |
| Aug 1, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 1,911,400 |
| Jul 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,512,600 |
| Jul 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 7,166,200 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 1,969,200 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 6,227,700 |
| Jul 25, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 1,442,400 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 2,489,000 |
| Jul 23, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 2,144,800 |
| Jul 22, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 2,989,300 |
| Jul 21, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 3,472,000 |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,465,100 |
| Jul 17, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 2,868,300 |
| Jul 16, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 4,849,100 |
| Jul 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 1,651,600 |
| Jul 14, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 1,593,000 |
| Jul 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,668,700 |
| Jul 10, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 2,662,700 |
| Jul 9, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 2,797,300 |
| Jul 8, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 292,200 |
| Jul 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,251,600 |
| Jul 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 893,600 |
| Jul 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 295,400 |
| Jul 2, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 3,533,900 |
| Jul 1, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 2,636,800 |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,428,000 |
| Jun 26, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 8,608,500 |
| Jun 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,189,300 |
| Jun 24, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 1,313,800 |
| Jun 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,173,400 |
| Jun 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 7,542,900 |
| Jun 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,107,100 |
| Jun 18, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 5,722,300 |
| Jun 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,031,700 |
| Jun 16, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | - | 4,404,300 |
| Jun 13, 2025 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | - | 4,558,500 |
| Jun 12, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 8,761,800 |
| Jun 11, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 2,594,000 |
| Jun 10, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 11,459,100 |
| Jun 5, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 2,406,800 |
| Jun 4, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | - | 5,331,300 |
| Jun 3, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 1,752,100 |
| Jun 2, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 1,219,400 |
| May 28, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 1,987,300 |
| May 27, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 2,486,700 |
| May 26, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 3,213,000 |