PT Himalaya Energi Perkasa Tbk (IDX:HADE)
Indonesia
· Delayed Price · Currency is IDR 19.00
0.00 (0.00%)
Apr 29, 2026, 11:55 AM WIB
IDX:HADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | - | -5.00% | 13,687,900 |
| 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 |
| Feb 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,014,000 |
| Feb 24, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 4,645,400 |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,729,300 |
| Feb 20, 2026 | 25.00 | 26.00 | 23.00 | 26.00 | 26.00 | 4.00% | 13,666,400 |
| Feb 19, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 3,379,200 |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,371,400 |
| Feb 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,078,200 |
| Feb 12, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 2,219,600 |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 4,993,300 |
| Feb 10, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 4,195,300 |
| Feb 9, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 5,439,900 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 6,973,400 |
| Feb 5, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,956,200 |
| Feb 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,578,200 |
| Feb 3, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 10,299,100 |
| Feb 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 7,476,300 |
| Jan 30, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 2,642,000 |
| Jan 29, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 6,368,300 |
| Jan 28, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 10,013,600 |
| Jan 27, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 7,573,500 |
| Jan 26, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 11,895,700 |
| Jan 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 5,236,500 |
| Jan 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 5,428,700 |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 6,301,800 |
| Jan 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 11,853,300 |
| Jan 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 32,181,300 |
| Jan 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 10,021,500 |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 5,466,000 |
| Jan 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 7,117,800 |
| Jan 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 14,366,100 |
| Jan 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 4,107,500 |
| Jan 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 8,782,900 |
| Jan 7, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 8,405,500 |
| Jan 6, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 9,707,400 |
| Jan 5, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 5,248,400 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,071,200 |
| Dec 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 674,400 |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,606,900 |
| Dec 24, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,362,800 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,307,600 |
| Dec 22, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,096,000 |
| Dec 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 619,400 |
| Dec 18, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 8,011,200 |
| Dec 17, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 2,449,200 |
| Dec 16, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 5,628,800 |
| Dec 15, 2025 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 8,033,200 |
| Dec 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,425,100 |
| Dec 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 6,365,300 |
| Dec 10, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 3,060,600 |
| Dec 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,431,700 |
| Dec 8, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 7,248,400 |
| Dec 5, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 7,473,500 |
| Dec 4, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 4,342,500 |
| Dec 3, 2025 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 5,102,700 |
| Dec 2, 2025 | 25.00 | 27.00 | 23.00 | 27.00 | 27.00 | 8.00% | 12,336,200 |
| Dec 1, 2025 | 22.00 | 25.00 | 22.00 | 25.00 | 25.00 | 8.70% | 11,772,400 |
| Nov 28, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 2,342,100 |
| Nov 27, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 1,208,200 |
| Nov 26, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 1,973,200 |
| Nov 25, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 716,100 |
| Nov 24, 2025 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 2,458,000 |
| Nov 21, 2025 | 23.00 | 25.00 | 23.00 | 23.00 | 23.00 | - | 1,106,500 |