PT Himalaya Energi Perkasa Tbk (IDX:HADE)
Indonesia · Delayed Price · Currency is IDR 18.00
-1.00 (-5.26%)
Jul 23, 2026, 4:14 PM WIB
IDX:HADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 336,400 |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 410,800 |
| Jun 17, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 2,643,900 |
| Jun 15, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 1,953,900 |
| Jun 12, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 4,283,900 |
| Jun 11, 2026 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 1,767,900 |
| Jun 10, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 2,089,400 |
| Jun 9, 2026 | 13.00 | 15.00 | 13.00 | 15.00 | 15.00 | 7.14% | 1,420,100 |
| Jun 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 1,491,200 |
| Jun 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,051,900 |
| Jun 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 561,900 |
| Jun 3, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 709,000 |
| Jun 2, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 2,181,100 |
| May 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 1,884,700 |
| May 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 1,446,300 |
| May 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 2,241,700 |
| May 22, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 781,300 |
| May 21, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 7,195,700 |
| May 20, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 2,155,400 |
| 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 |