PT Himalaya Energi Perkasa Tbk (IDX:HADE)
Indonesia · Delayed Price · Currency is IDR 17.00
+1.00 (6.25%)
Sep 2, 2026, 11:55 AM WIB
IDX:HADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 684,700 |
| Jul 29, 2026 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 599,200 |
| Jul 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 972,600 |
| Jul 27, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 496,600 |
| Jul 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,063,100 |
| Jul 23, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,505,300 |
| Jul 22, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 357,200 |
| Jul 21, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,237,500 |
| Jul 20, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 644,800 |
| Jul 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 519,600 |
| Jul 16, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 707,500 |
| Jul 15, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,811,300 |
| Jul 14, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 3,796,600 |
| Jul 13, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 4,004,200 |
| Jul 10, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 3,263,500 |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 1,754,000 |
| Jul 8, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 2,867,000 |
| Jul 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,183,800 |
| Jul 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 1,208,400 |
| Jul 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 295,900 |
| Jul 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,155,400 |
| Jul 1, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 627,300 |
| Jun 30, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 1,005,300 |
| Jun 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 2,033,100 |
| Jun 26, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,666,400 |
| Jun 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 2,359,700 |
| Jun 24, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 2,499,000 |
| Jun 23, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 192,300 |
| Jun 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 688,300 |