PT Himalaya Energi Perkasa Tbk (IDX:HADE)
Indonesia · Delayed Price · Currency is IDR 27.00
+2.00 (8.00%)
At close: Feb 27, 2026
IDX:HADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 7,371,000 |
| Feb 26, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 2,857,400 |
| Feb 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,014,000 |
| Feb 24, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 4,645,400 |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,729,300 |
| Feb 20, 2026 | 25.00 | 26.00 | 23.00 | 26.00 | 26.00 | 4.00% | 13,666,400 |
| Feb 19, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 3,379,200 |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,371,400 |
| Feb 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,078,200 |
| Feb 12, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 2,219,600 |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 4,993,300 |
| Feb 10, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 4,195,300 |
| Feb 9, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 5,439,900 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 6,973,400 |
| Feb 5, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,956,200 |
| Feb 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,578,200 |
| Feb 3, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 10,299,100 |
| Feb 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 7,476,300 |
| Jan 30, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 2,642,000 |
| Jan 29, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 6,368,300 |
| Jan 28, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 10,013,600 |
| Jan 27, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 7,573,500 |
| Jan 26, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 11,895,700 |
| Jan 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 5,236,500 |
| Jan 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 5,428,700 |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 6,301,800 |
| Jan 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 11,853,300 |
| Jan 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 32,181,300 |
| Jan 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 10,021,500 |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 5,466,000 |
| Jan 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 7,117,800 |
| Jan 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 14,366,100 |
| Jan 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 4,107,500 |
| Jan 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 8,782,900 |
| Jan 7, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 8,405,500 |
| Jan 6, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 9,707,400 |
| Jan 5, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 5,248,400 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,071,200 |
| Dec 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 674,400 |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,606,900 |
| Dec 24, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,362,800 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,307,600 |
| Dec 22, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,096,000 |
| Dec 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 619,400 |
| Dec 18, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 8,011,200 |
| Dec 17, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 2,449,200 |
| Dec 16, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 5,628,800 |
| Dec 15, 2025 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 8,033,200 |
| Dec 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,425,100 |
| Dec 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 6,365,300 |