PT Himalaya Energi Perkasa Tbk(ID:HADE)
Rp17.000.00 (0.00%)
ID:HADE
PT Himalaya Energi Perkasa Tbk historical prices
Rp17.00
At close:0.00 (0.00%)
PT Himalaya Energi Perkasa Tbk (HADE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 0.00% | 2,148,000 | 0.11 |
| Nov 10, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 0.00% | 14,572,300 | 0.74 |
| Nov 09, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 0.00% | 10,589,700 | 0.54 |
| Nov 06, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 8,737,300 | 0.44 |
| Nov 05, 2026 | 17.00 | 19.00 | 16.00 | 18.00 | 18.00 | +5.88% | 26,589,600 | 1.37 |
| Nov 04, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 0.00% | 24,960,400 | 1.30 |
| Nov 03, 2026 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 19,791,801 | 1.05 |
| Nov 02, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 58,613,000 | 3.26 |
| Oct 30, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 12,721,000 | 0.71 |
| Oct 29, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 54,926,400 | 3.24 |
| Oct 28, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 18,192,800 | 1.09 |
| Oct 27, 2026 | 21.00 | 23.00 | 20.00 | 21.00 | 21.00 | 0.00% | 62,013,600 | 3.95 |
| Oct 26, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 8,195,200 | 0.53 |
| Oct 23, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 14,557,900 | 0.95 |
| Oct 22, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | +5.26% | 18,619,100 | 1.24 |
| Oct 21, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 13,860,800 | 0.93 |
| Oct 20, 2026 | 16.00 | 22.00 | 16.00 | 20.00 | 20.00 | +17.65% | 48,751,700 | 3.45 |
| Oct 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 4,110,400 | 0.29 |
| Oct 16, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -14.29% | 10,340,400 | 0.74 |
| Oct 15, 2026 | 24.00 | 24.00 | 20.00 | 21.00 | 21.00 | -8.70% | 10,981,600 | 0.80 |
| Oct 14, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 3,683,700 | 0.27 |
| Oct 13, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 8,111,900 | 0.60 |
| Oct 12, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 16,924,800 | 1.27 |
| Oct 09, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 0.00% | 11,894,000 | 0.90 |
| Oct 08, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 19,444,100 | 1.50 |
| Oct 07, 2026 | 27.00 | 28.00 | 25.00 | 27.00 | 27.00 | 0.00% | 33,564,800 | 2.69 |
| Oct 06, 2026 | 24.00 | 28.00 | 24.00 | 27.00 | 27.00 | +8.00% | 58,763,000 | 5.07 |
| Oct 05, 2026 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | 0.00% | 34,253,400 | 3.09 |
| Oct 02, 2026 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | -3.85% | 11,061,700 | 1.01 |
| Oct 01, 2026 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | -7.14% | 13,636,600 | 1.27 |
| Sep 30, 2026 | 27.00 | 28.00 | 25.00 | 28.00 | 28.00 | +3.70% | 22,446,100 | 2.16 |
| Sep 29, 2026 | 28.00 | 29.00 | 24.00 | 27.00 | 27.00 | 0.00% | 43,191,500 | 4.44 |
| Sep 28, 2026 | 29.00 | 34.00 | 26.00 | 27.00 | 27.00 | -6.90% | 190,752,800 | 28.42 |
| Sep 25, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -9.38% | 27,019,700 | 4.29 |
| Sep 24, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | +6.67% | 21,624,100 | 3.61 |
| Sep 23, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | +7.14% | 30,911,100 | 5.60 |
| Sep 22, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | +7.69% | 17,389,100 | 3.29 |
| Sep 21, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | +8.33% | 10,713,100 | 2.08 |
| Sep 18, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 13,020,900 | 2.63 |
| Sep 17, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | +8.70% | 11,490,400 | 2.40 |
| Sep 16, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | +9.52% | 16,490,199 | 3.65 |
| Sep 15, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 19,167,400 | 4.54 |
| Sep 14, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 7,117,200 | 1.71 |
| Sep 11, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 24,263,400 | 6.44 |
| Sep 10, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | +8.33% | 21,193,700 | 6.12 |
| Sep 09, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | +9.09% | 25,450,500 | 8.14 |
| Sep 08, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | +10.00% | 29,629,300 | 11.03 |
| Sep 07, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | +5.26% | 10,318,300 | 4.04 |
| Sep 04, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | +5.56% | 4,412,000 | 1.76 |
| Sep 03, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | +5.88% | 11,098,900 | 4.71 |
