Price History - HADE

Kembali ke Company
Ticker: HADE
Company: PT Himalaya Energi Perkasa Tbk
Date Open High Low Close Volume Value
09-Oct-2026 26.00 26.00 24.00 26.00 11,894,000 0
08-Oct-2026 27.00 27.00 25.00 26.00 19,444,100 0
07-Oct-2026 27.00 28.00 25.00 27.00 33,564,800 0
06-Oct-2026 24.00 28.00 24.00 27.00 58,763,000 0
05-Oct-2026 25.00 27.00 23.00 25.00 34,253,400 0
02-Oct-2026 26.00 26.00 23.00 25.00 11,061,700 0
01-Oct-2026 28.00 28.00 25.00 26.00 13,636,600 0
30-Sep-2026 27.00 28.00 25.00 28.00 22,446,100 0
29-Sep-2026 28.00 29.00 24.00 27.00 43,191,500 0
28-Sep-2026 29.00 34.00 26.00 27.00 190,752,800 0
25-Sep-2026 30.00 30.00 29.00 29.00 27,019,700 0
24-Sep-2026 32.00 33.00 32.00 32.00 21,624,100 0
23-Sep-2026 28.00 30.00 28.00 30.00 30,911,100 0
22-Sep-2026 27.00 28.00 27.00 28.00 17,389,100 0
21-Sep-2026 25.00 26.00 25.00 26.00 10,713,100 0
18-Sep-2026 25.00 26.00 24.00 24.00 13,020,900 0
17-Sep-2026 24.00 25.00 24.00 25.00 11,490,400 0
16-Sep-2026 22.00 23.00 22.00 23.00 16,490,200 0
15-Sep-2026 22.00 22.00 20.00 21.00 19,167,400 0
14-Sep-2026 24.00 24.00 22.00 22.00 7,117,200 0
11-Sep-2026 26.00 26.00 24.00 24.00 24,263,400 0
10-Sep-2026 25.00 26.00 25.00 26.00 21,193,700 0
09-Sep-2026 23.00 24.00 23.00 24.00 25,450,500 0
08-Sep-2026 20.00 22.00 20.00 22.00 29,629,300 0
07-Sep-2026 19.00 20.00 19.00 20.00 10,318,300 0
04-Sep-2026 18.00 19.00 18.00 19.00 4,412,000 0
03-Sep-2026 18.00 18.00 18.00 18.00 11,098,900 0
02-Sep-2026 17.00 17.00 17.00 17.00 5,385,800 0
01-Sep-2026 17.00 17.00 16.00 16.00 2,134,300 0
31-Aug-2026 17.00 17.00 16.00 17.00 2,453,900 0
28-Aug-2026 17.00 17.00 17.00 17.00 1,747,400 0
27-Aug-2026 16.00 17.00 16.00 16.00 2,245,900 0
26-Aug-2026 17.00 17.00 16.00 16.00 1,777,800 0
24-Aug-2026 17.00 17.00 17.00 17.00 3,228,800 0
21-Aug-2026 18.00 18.00 17.00 17.00 1,154,800 0
20-Aug-2026 17.00 18.00 17.00 18.00 2,469,900 0
19-Aug-2026 17.00 17.00 17.00 17.00 5,131,900 0
18-Aug-2026 18.00 18.00 17.00 17.00 2,231,800 0
14-Aug-2026 18.00 18.00 18.00 18.00 2,527,500 0
13-Aug-2026 17.00 18.00 17.00 17.00 6,108,700 0
12-Aug-2026 18.00 18.00 18.00 18.00 10,848,700 0
11-Aug-2026 19.00 19.00 18.00 18.00 14,755,900 0
10-Aug-2026 20.00 20.00 20.00 20.00 12,297,000 0
07-Aug-2026 19.00 19.00 19.00 19.00 5,148,100 0
06-Aug-2026 19.00 19.00 19.00 19.00 3,806,400 0
05-Aug-2026 19.00 19.00 18.00 19.00 1,033,500 0
04-Aug-2026 19.00 19.00 18.00 19.00 2,318,300 0
03-Aug-2026 18.00 19.00 18.00 19.00 405,200 0
31-Jul-2026 19.00 19.00 18.00 18.00 529,300 0
30-Jul-2026 18.00 19.00 18.00 19.00 684,700 0
29-Jul-2026 17.00 19.00 17.00 19.00 599,200 0
28-Jul-2026 18.00 18.00 18.00 18.00 972,600 0
27-Jul-2026 18.00 19.00 18.00 19.00 496,600 0
24-Jul-2026 18.00 18.00 18.00 18.00 1,063,100 0
23-Jul-2026 19.00 19.00 18.00 18.00 1,505,300 0
22-Jul-2026 18.00 19.00 18.00 19.00 357,200 0
21-Jul-2026 19.00 19.00 18.00 18.00 1,237,500 0
20-Jul-2026 19.00 19.00 18.00 19.00 644,800 0
17-Jul-2026 19.00 19.00 19.00 19.00 519,600 0
16-Jul-2026 18.00 19.00 18.00 19.00 707,500 0
15-Jul-2026 19.00 19.00 18.00 18.00 1,811,300 0
14-Jul-2026 20.00 20.00 19.00 19.00 3,796,600 0
13-Jul-2026 18.00 19.00 18.00 19.00 4,004,200 0
10-Jul-2026 19.00 19.00 18.00 18.00 3,263,500 0
09-Jul-2026 18.00 18.00 18.00 18.00 1,754,000 0
08-Jul-2026 16.00 17.00 16.00 17.00 2,867,000 0
07-Jul-2026 16.00 16.00 16.00 16.00 1,183,800 0
06-Jul-2026 16.00 16.00 16.00 16.00 1,208,400 0
03-Jul-2026 15.00 15.00 15.00 15.00 295,900 0
02-Jul-2026 14.00 14.00 14.00 14.00 2,155,400 0
01-Jul-2026 14.00 14.00 13.00 14.00 627,300 0
30-Jun-2026 15.00 15.00 14.00 14.00 1,005,300 0
29-Jun-2026 15.00 15.00 15.00 15.00 2,033,100 0
26-Jun-2026 17.00 17.00 16.00 16.00 1,666,400 0
25-Jun-2026 17.00 17.00 17.00 17.00 2,359,700 0
24-Jun-2026 15.00 16.00 15.00 16.00 2,499,000 0
23-Jun-2026 15.00 16.00 15.00 15.00 192,300 0
22-Jun-2026 16.00 16.00 16.00 16.00 688,300 0
19-Jun-2026 17.00 17.00 16.00 16.00 336,400 0
18-Jun-2026 17.00 17.00 17.00 17.00 410,800 0
17-Jun-2026 17.00 17.00 16.00 17.00 2,643,900 0
15-Jun-2026 18.00 18.00 17.00 17.00 1,953,900 0
12-Jun-2026 16.00 17.00 16.00 17.00 4,283,900 0
11-Jun-2026 17.00 17.00 15.00 16.00 1,767,900 0
10-Jun-2026 15.00 16.00 15.00 16.00 2,089,400 0
09-Jun-2026 13.00 15.00 13.00 15.00 1,420,100 0
08-Jun-2026 14.00 14.00 14.00 14.00 1,491,200 0
05-Jun-2026 15.00 15.00 15.00 15.00 1,051,900 0
04-Jun-2026 15.00 15.00 15.00 15.00 561,900 0
03-Jun-2026 17.00 17.00 16.00 16.00 709,000 0
02-Jun-2026 16.00 17.00 16.00 17.00 2,181,100 0
29-May-2026 17.00 17.00 17.00 17.00 1,884,700 0
28-May-2026 16.00 16.00 16.00 16.00 0 0
27-May-2026 16.00 16.00 16.00 16.00 0 0
26-May-2026 16.00 16.00 16.00 16.00 1,446,300 0
25-May-2026 15.00 15.00 15.00 15.00 2,241,700 0
22-May-2026 14.00 14.00 13.00 14.00 781,300 0
21-May-2026 15.00 15.00 14.00 14.00 7,195,700 0
20-May-2026 16.00 16.00 15.00 15.00 2,155,400 0
19-May-2026 16.00 16.00 16.00 16.00 3,186,600 0