Price History - HADE

Kembali ke Company
Ticker: HADE
Company: PT Himalaya Energi Perkasa Tbk
Date Open High Low Close Volume Value
19-Jan-2024 3.00 3.00 3.00 3.00 5,525,100 0
18-Jan-2024 3.00 4.00 3.00 4.00 631,300 0
17-Jan-2024 3.00 3.00 3.00 3.00 2,350,400 0
16-Jan-2024 3.00 3.00 3.00 3.00 3,530,300 0
15-Jan-2024 3.00 3.00 3.00 3.00 2,497,400 0
12-Jan-2024 3.00 3.00 3.00 3.00 8,562,300 0
11-Jan-2024 3.00 3.00 3.00 3.00 37,187,100 0
10-Jan-2024 4.00 4.00 4.00 4.00 18,100 0
09-Jan-2024 4.00 4.00 4.00 4.00 19,400 0
08-Jan-2024 4.00 4.00 4.00 4.00 127,900 0
05-Jan-2024 4.00 4.00 4.00 4.00 138,700 0
04-Jan-2024 4.00 4.00 4.00 4.00 401,200 0
03-Jan-2024 4.00 4.00 4.00 4.00 619,200 0
02-Jan-2024 4.00 4.00 3.00 3.00 546,300 0
29-Dec-2023 4.00 4.00 4.00 4.00 217,300 0
28-Dec-2023 4.00 4.00 4.00 4.00 28,300 0
27-Dec-2023 4.00 4.00 4.00 4.00 3,222,800 0
22-Dec-2023 4.00 4.00 4.00 4.00 87,300 0
21-Dec-2023 4.00 4.00 4.00 4.00 245,000 0
20-Dec-2023 4.00 4.00 4.00 4.00 523,300 0
19-Dec-2023 3.00 3.00 3.00 3.00 3,092,500 0
18-Dec-2023 4.00 4.00 4.00 4.00 65,900 0
15-Dec-2023 4.00 4.00 4.00 4.00 461,400 0
14-Dec-2023 4.00 4.00 4.00 4.00 4,432,700 0
13-Dec-2023 3.00 3.00 3.00 3.00 304,000 0
12-Dec-2023 4.00 4.00 3.00 3.00 484,600 0
11-Dec-2023 4.00 4.00 4.00 4.00 578,500 0
08-Dec-2023 4.00 4.00 4.00 4.00 403,600 0
07-Dec-2023 4.00 4.00 4.00 4.00 223,200 0
06-Dec-2023 4.00 4.00 4.00 4.00 118,000 0
05-Dec-2023 4.00 4.00 4.00 4.00 44,900 0
04-Dec-2023 4.00 4.00 4.00 4.00 275,200 0
01-Dec-2023 4.00 4.00 4.00 4.00 212,200 0
30-Nov-2023 4.00 4.00 4.00 4.00 3,042,500 0
29-Nov-2023 3.00 4.00 3.00 4.00 1,853,000 0
28-Nov-2023 4.00 4.00 3.00 3.00 212,300 0
27-Nov-2023 4.00 4.00 4.00 4.00 57,900 0
24-Nov-2023 4.00 4.00 4.00 4.00 188,700 0
23-Nov-2023 4.00 4.00 4.00 4.00 50,400 0
22-Nov-2023 4.00 4.00 4.00 4.00 178,200 0
21-Nov-2023 4.00 4.00 4.00 4.00 640,000 0
20-Nov-2023 4.00 4.00 4.00 4.00 2,234,400 0
17-Nov-2023 4.00 4.00 4.00 4.00 12,098,400 0
16-Nov-2023 4.00 5.00 4.00 5.00 739,300 0
15-Nov-2023 5.00 5.00 4.00 4.00 2,344,500 0
14-Nov-2023 5.00 5.00 5.00 5.00 147,600 0
13-Nov-2023 5.00 5.00 5.00 5.00 118,400 0
10-Nov-2023 5.00 5.00 5.00 5.00 124,500 0
09-Nov-2023 5.00 5.00 5.00 5.00 138,800 0
08-Nov-2023 5.00 5.00 5.00 5.00 519,200 0
07-Nov-2023 4.00 5.00 4.00 5.00 2,953,600 0
06-Nov-2023 4.00 4.00 4.00 4.00 418,500 0
03-Nov-2023 4.00 4.00 4.00 4.00 2,192,900 0
02-Nov-2023 4.00 4.00 4.00 4.00 525,500 0
01-Nov-2023 5.00 5.00 4.00 4.00 2,565,300 0
31-Oct-2023 5.00 5.00 5.00 5.00 351,100 0
30-Oct-2023 5.00 5.00 5.00 5.00 1,083,600 0
27-Oct-2023 5.00 5.00 5.00 5.00 3,210,600 0
26-Oct-2023 5.00 5.00 5.00 5.00 441,100 0
25-Oct-2023 5.00 5.00 5.00 5.00 3,362,200 0
24-Oct-2023 6.00 6.00 6.00 6.00 179,100 0
23-Oct-2023 6.00 6.00 6.00 6.00 4,443,700 0
20-Oct-2023 6.00 6.00 6.00 6.00 6,400,400 0
19-Oct-2023 5.00 5.00 5.00 5.00 2,265,500 0
18-Oct-2023 4.00 5.00 4.00 5.00 3,834,500 0
17-Oct-2023 4.00 4.00 4.00 4.00 2,908,900 0
16-Oct-2023 3.00 4.00 3.00 4.00 110,078,600 0
13-Oct-2023 4.00 4.00 3.00 3.00 367,000 0
12-Oct-2023 4.00 4.00 4.00 4.00 641,600 0
11-Oct-2023 4.00 4.00 4.00 4.00 126,500 0
10-Oct-2023 4.00 4.00 4.00 4.00 211,500 0
09-Oct-2023 4.00 4.00 4.00 4.00 548,800 0
06-Oct-2023 4.00 4.00 4.00 4.00 1,304,600 0
05-Oct-2023 3.00 3.00 3.00 3.00 655,200 0
04-Oct-2023 4.00 4.00 4.00 4.00 304,000 0
03-Oct-2023 3.00 4.00 3.00 4.00 319,700 0
02-Oct-2023 4.00 4.00 4.00 4.00 125,500 0
29-Sep-2023 4.00 4.00 4.00 4.00 3,670,400 0
27-Sep-2023 4.00 4.00 4.00 4.00 314,900 0
26-Sep-2023 4.00 4.00 4.00 4.00 1,067,500 0
25-Sep-2023 4.00 4.00 4.00 4.00 12,686,300 0
22-Sep-2023 4.00 4.00 4.00 4.00 5,448,600 0
21-Sep-2023 5.00 5.00 5.00 5.00 67,000 0
20-Sep-2023 5.00 5.00 5.00 5.00 5,852,100 0
19-Sep-2023 4.00 4.00 4.00 4.00 1,200,000 0
18-Sep-2023 5.00 5.00 5.00 5.00 274,100 0
15-Sep-2023 5.00 5.00 5.00 5.00 528,100 0
14-Sep-2023 5.00 5.00 5.00 5.00 95,800 0
13-Sep-2023 5.00 5.00 5.00 5.00 324,900 0
12-Sep-2023 5.00 5.00 5.00 5.00 1,923,200 0
11-Sep-2023 6.00 6.00 5.00 5.00 4,546,100 0
08-Sep-2023 5.00 6.00 5.00 6.00 578,900 0
07-Sep-2023 5.00 5.00 5.00 5.00 209,600 0
06-Sep-2023 5.00 5.00 5.00 5.00 1,303,600 0
05-Sep-2023 6.00 6.00 6.00 6.00 751,800 0
04-Sep-2023 6.00 6.00 6.00 6.00 4,561,500 0
01-Sep-2023 5.00 6.00 5.00 6.00 311,600 0
31-Aug-2023 6.00 6.00 6.00 6.00 82,600 0
30-Aug-2023 6.00 6.00 6.00 6.00 304,400 0
29-Aug-2023 6.00 6.00 6.00 6.00 166,900 0