PT Himalaya Energi Perkasa Tbk (IDX:HADE)
Indonesia · Delayed Price · Currency is IDR 19.00
-1.00 (-5.00%)
Apr 16, 2026, 10:55 AM WIB
IDX:HADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 6,967,900 |
| Apr 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 7,526,600 |
| Apr 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 7,800,200 |
| Apr 10, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 5,537,700 |
| Apr 9, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 879,500 |
| Apr 8, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 3,499,600 |
| Apr 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,614,200 |
| Apr 6, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 5,752,900 |
| Apr 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 2,845,200 |
| Apr 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,804,500 |
| Mar 31, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 3,472,100 |
| Mar 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 1,777,900 |
| Mar 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,932,900 |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,191,800 |
| Mar 25, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 3,086,700 |
| Mar 17, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 4,243,200 |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 2,591,000 |
| Mar 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 9,813,900 |
| Mar 12, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 1,241,700 |
| Mar 11, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 1,014,600 |
| Mar 10, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 4,424,000 |
| Mar 9, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 5,159,500 |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,128,200 |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 3,085,300 |
| Mar 4, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 5,227,400 |
| Mar 3, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 1,633,200 |
| Mar 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 6,228,800 |
| 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 |