Price History - HADE

Kembali ke Company
Ticker: HADE
Company: PT Himalaya Energi Perkasa Tbk
Date Open High Low Close Volume Value
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
18-May-2026 16.00 16.00 16.00 16.00 9,221,800 0
15-May-2026 17.00 17.00 17.00 17.00 0 0
14-May-2026 17.00 17.00 17.00 17.00 0 0
13-May-2026 17.00 17.00 16.00 17.00 5,406,100 0
12-May-2026 18.00 18.00 17.00 17.00 2,137,400 0
11-May-2026 17.00 18.00 17.00 18.00 5,036,700 0
08-May-2026 19.00 19.00 18.00 18.00 3,826,500 0
07-May-2026 19.00 19.00 19.00 19.00 3,032,000 0
06-May-2026 19.00 19.00 19.00 19.00 4,238,100 0
05-May-2026 19.00 20.00 19.00 19.00 1,253,600 0
04-May-2026 20.00 20.00 19.00 19.00 2,695,100 0
30-Apr-2026 19.00 19.00 19.00 19.00 2,825,600 0
29-Apr-2026 19.00 20.00 19.00 20.00 7,032,400 0
28-Apr-2026 19.00 20.00 19.00 19.00 15,037,700 0
27-Apr-2026 20.00 21.00 20.00 20.00 1,436,700 0
24-Apr-2026 20.00 21.00 20.00 20.00 2,483,000 0
23-Apr-2026 21.00 21.00 21.00 21.00 5,676,500 0
22-Apr-2026 21.00 21.00 20.00 21.00 5,091,000 0
21-Apr-2026 21.00 21.00 21.00 21.00 5,856,800 0
20-Apr-2026 21.00 21.00 20.00 21.00 7,060,000 0
17-Apr-2026 20.00 20.00 20.00 20.00 6,690,900 0
16-Apr-2026 19.00 19.00 19.00 19.00 22,122,500 0
15-Apr-2026 21.00 21.00 20.00 20.00 6,967,900 0
14-Apr-2026 20.00 20.00 20.00 20.00 7,526,600 0
13-Apr-2026 20.00 20.00 20.00 20.00 7,800,200 0
10-Apr-2026 21.00 21.00 20.00 20.00 5,537,700 0
09-Apr-2026 22.00 22.00 21.00 21.00 879,500 0
08-Apr-2026 20.00 22.00 20.00 22.00 3,499,600 0
07-Apr-2026 20.00 20.00 20.00 20.00 1,614,200 0
06-Apr-2026 21.00 21.00 20.00 20.00 5,752,900 0
02-Apr-2026 21.00 21.00 21.00 21.00 2,845,200 0
01-Apr-2026 22.00 22.00 22.00 22.00 2,804,500 0
31-Mar-2026 22.00 23.00 22.00 22.00 3,472,100 0
30-Mar-2026 22.00 22.00 22.00 22.00 1,777,900 0
27-Mar-2026 23.00 23.00 23.00 23.00 1,932,900 0
26-Mar-2026 23.00 23.00 23.00 23.00 1,191,800 0
25-Mar-2026 23.00 23.00 22.00 23.00 3,086,700 0
17-Mar-2026 22.00 23.00 22.00 23.00 4,243,200 0
16-Mar-2026 23.00 23.00 23.00 23.00 2,591,000 0
13-Mar-2026 25.00 25.00 25.00 25.00 9,813,900 0
12-Mar-2026 23.00 23.00 22.00 23.00 1,241,700 0
11-Mar-2026 23.00 23.00 22.00 22.00 1,014,600 0
10-Mar-2026 22.00 23.00 22.00 23.00 4,424,000 0
09-Mar-2026 24.00 24.00 23.00 23.00 5,159,500 0
06-Mar-2026 25.00 25.00 25.00 25.00 3,128,200 0
05-Mar-2026 25.00 25.00 25.00 25.00 3,085,200 0