PT Himalaya Energi Perkasa Tbk (IDX:HADE)
Indonesia · Delayed Price · Currency is IDR 24.00
-2.00 (-7.69%)
Oct 12, 2026, 4:13 PM WIB
IDX:HADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 16,982,200 |
| Oct 9, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | - | 11,894,000 |
| Oct 8, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 19,444,100 |
| Oct 7, 2026 | 27.00 | 28.00 | 25.00 | 27.00 | 27.00 | - | 33,564,800 |
| Oct 6, 2026 | 24.00 | 28.00 | 24.00 | 27.00 | 27.00 | 8.00% | 58,763,000 |
| Oct 5, 2026 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 34,253,400 |
| Oct 2, 2026 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | -3.85% | 11,061,700 |
| Oct 1, 2026 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | -7.14% | 13,636,600 |
| Sep 30, 2026 | 27.00 | 28.00 | 25.00 | 28.00 | 28.00 | 3.70% | 22,446,100 |
| Sep 29, 2026 | 28.00 | 29.00 | 24.00 | 27.00 | 27.00 | - | 42,957,300 |
| Sep 28, 2026 | 29.00 | 34.00 | 26.00 | 27.00 | 27.00 | -6.90% | 190,705,900 |
| Sep 25, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -9.38% | 27,019,700 |
| Sep 24, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 6.67% | 21,624,100 |
| Sep 23, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 30,911,100 |
| Sep 22, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 17,189,100 |
| Sep 21, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 10,703,600 |
| Sep 18, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 13,020,900 |
| Sep 17, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 10,487,800 |
| Sep 16, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 16,490,200 |
| Sep 15, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 19,167,400 |
| Sep 14, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 7,117,200 |
| Sep 11, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 24,263,400 |
| Sep 10, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 21,193,700 |
| Sep 9, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 9.09% | 25,450,500 |
| Sep 8, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 29,629,300 |
| Sep 7, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 10,318,300 |
| Sep 4, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 4,412,000 |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 11,098,900 |
| Sep 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 5,385,800 |
| Sep 1, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 2,134,300 |
| Aug 31, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 2,453,900 |
| Aug 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 1,747,400 |
| Aug 27, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 2,245,900 |
| Aug 26, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,777,800 |
| Aug 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,636,500 |
| Aug 21, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,154,800 |
| Aug 20, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 2,469,900 |
| Aug 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5,131,900 |
| Aug 18, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,231,800 |
| Aug 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 2,527,500 |
| Aug 13, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 6,108,700 |
| Aug 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10,628,700 |
| Aug 11, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 14,755,900 |
| Aug 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 11,868,200 |
| Aug 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5,148,100 |
| Aug 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,806,400 |
| Aug 5, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 1,033,500 |
| Aug 4, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 2,318,300 |
| Aug 3, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 394,200 |
| Jul 31, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 529,300 |