Price History - HADE

Kembali ke Company
Ticker: HADE
Company: PT Himalaya Energi Perkasa Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 26.00 26.00 24.00 24.00 5,227,400 0
03-Mar-2026 25.00 26.00 25.00 26.00 1,633,200 0
02-Mar-2026 26.00 26.00 26.00 26.00 6,228,800 0
27-Feb-2026 25.00 27.00 25.00 27.00 7,371,000 0
26-Feb-2026 24.00 25.00 24.00 25.00 2,857,400 0
25-Feb-2026 25.00 25.00 25.00 25.00 3,014,000 0
24-Feb-2026 26.00 26.00 25.00 25.00 4,645,400 0
23-Feb-2026 26.00 26.00 26.00 26.00 4,729,300 0
20-Feb-2026 25.00 26.00 23.00 26.00 13,666,400 0
19-Feb-2026 26.00 26.00 25.00 25.00 3,379,200 0
18-Feb-2026 26.00 26.00 26.00 26.00 2,371,400 0
13-Feb-2026 26.00 26.00 26.00 26.00 2,078,200 0
12-Feb-2026 27.00 27.00 26.00 27.00 2,219,600 0
11-Feb-2026 27.00 27.00 27.00 27.00 4,993,300 0
10-Feb-2026 25.00 26.00 25.00 26.00 4,195,300 0
09-Feb-2026 23.00 24.00 23.00 24.00 5,449,900 0
06-Feb-2026 25.00 25.00 24.00 24.00 6,973,400 0
05-Feb-2026 27.00 27.00 26.00 26.00 1,956,200 0
04-Feb-2026 27.00 27.00 27.00 27.00 3,578,200 0
03-Feb-2026 26.00 27.00 26.00 27.00 10,299,100 0
02-Feb-2026 27.00 27.00 27.00 27.00 7,476,300 0
30-Jan-2026 28.00 30.00 28.00 30.00 2,642,000 0
29-Jan-2026 26.00 28.00 26.00 28.00 6,368,300 0
28-Jan-2026 30.00 30.00 28.00 28.00 10,013,600 0
27-Jan-2026 30.00 30.00 28.00 28.00 7,573,500 0
26-Jan-2026 33.00 33.00 30.00 30.00 11,895,700 0
23-Jan-2026 33.00 33.00 33.00 33.00 5,236,500 0
22-Jan-2026 36.00 36.00 36.00 36.00 5,428,700 0
21-Jan-2026 40.00 40.00 40.00 40.00 6,301,800 0
20-Jan-2026 44.00 44.00 44.00 44.00 11,853,300 0
19-Jan-2026 48.00 48.00 48.00 48.00 32,181,300 0
15-Jan-2026 44.00 44.00 44.00 44.00 10,021,500 0
14-Jan-2026 40.00 40.00 40.00 40.00 5,466,000 0
13-Jan-2026 37.00 37.00 37.00 37.00 7,117,800 0
12-Jan-2026 34.00 34.00 34.00 34.00 14,366,100 0
09-Jan-2026 31.00 31.00 31.00 31.00 4,107,500 0
08-Jan-2026 29.00 29.00 29.00 29.00 8,782,900 0
07-Jan-2026 26.00 27.00 26.00 27.00 8,405,500 0
06-Jan-2026 27.00 27.00 26.00 26.00 9,707,400 0
05-Jan-2026 26.00 27.00 26.00 27.00 5,248,400 0
02-Jan-2026 26.00 26.00 26.00 26.00 2,071,200 0
30-Dec-2025 26.00 26.00 26.00 26.00 674,400 0
29-Dec-2025 26.00 26.00 26.00 26.00 2,606,900 0
24-Dec-2025 26.00 26.00 25.00 26.00 1,362,800 0
23-Dec-2025 26.00 26.00 25.00 25.00 1,307,600 0
22-Dec-2025 26.00 26.00 25.00 25.00 1,096,000 0
19-Dec-2025 26.00 26.00 26.00 26.00 619,400 0
18-Dec-2025 27.00 27.00 26.00 26.00 8,011,200 0
17-Dec-2025 26.00 27.00 26.00 27.00 2,449,200 0
16-Dec-2025 26.00 26.00 25.00 26.00 5,628,800 0
15-Dec-2025 25.00 27.00 25.00 26.00 8,033,200 0
12-Dec-2025 27.00 27.00 27.00 27.00 3,425,100 0
11-Dec-2025 27.00 27.00 27.00 27.00 6,365,300 0
10-Dec-2025 27.00 28.00 27.00 27.00 3,060,600 0