PT Himalaya Energi Perkasa Tbk (IDX:HADE)
Indonesia · Delayed Price · Currency is IDR 16.00
0.00 (0.00%)
May 19, 2026, 4:56 PM WIB
IDX:HADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,186,600 |
| May 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 9,221,800 |
| May 13, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 5,406,100 |
| May 12, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,137,400 |
| May 11, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 5,036,700 |
| May 8, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,826,500 |
| May 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,032,000 |
| May 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 4,238,100 |
| May 5, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 1,253,600 |
| May 4, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 2,695,100 |
| Apr 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 2,825,600 |
| Apr 29, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 7,032,400 |
| Apr 28, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 15,037,700 |
| Apr 27, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 1,436,700 |
| Apr 24, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,483,000 |
| Apr 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5,676,500 |
| Apr 22, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 5,091,000 |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5,856,800 |
| Apr 20, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 7,060,000 |
| Apr 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 6,690,900 |
| Apr 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 22,122,500 |
| 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 |