Price History - HADE

Kembali ke Company
Ticker: HADE
Company: PT Himalaya Energi Perkasa Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 6.00 6.00 6.00 6.00 481,700 0
25-Aug-2023 6.00 6.00 6.00 6.00 2,396,100 0
24-Aug-2023 6.00 6.00 6.00 6.00 886,300 0
23-Aug-2023 6.00 6.00 6.00 6.00 348,600 0
22-Aug-2023 5.00 6.00 5.00 6.00 210,600 0
21-Aug-2023 5.00 5.00 5.00 5.00 3,119,800 0
18-Aug-2023 6.00 6.00 6.00 6.00 29,400 0
16-Aug-2023 6.00 6.00 6.00 6.00 385,400 0
15-Aug-2023 6.00 6.00 6.00 6.00 509,600 0
14-Aug-2023 6.00 6.00 6.00 6.00 131,700 0
11-Aug-2023 5.00 6.00 5.00 6.00 589,700 0
10-Aug-2023 5.00 5.00 5.00 5.00 1,552,400 0
09-Aug-2023 5.00 5.00 5.00 5.00 1,353,200 0
08-Aug-2023 5.00 5.00 5.00 5.00 751,500 0
07-Aug-2023 5.00 5.00 5.00 5.00 991,300 0
04-Aug-2023 5.00 6.00 5.00 6.00 353,700 0
03-Aug-2023 5.00 5.00 5.00 5.00 2,126,100 0
02-Aug-2023 6.00 6.00 6.00 6.00 49,700 0
01-Aug-2023 6.00 6.00 6.00 6.00 261,600 0
31-Jul-2023 6.00 6.00 6.00 6.00 763,800 0
28-Jul-2023 6.00 6.00 6.00 6.00 4,834,700 0
27-Jul-2023 6.00 6.00 6.00 6.00 972,300 0
26-Jul-2023 6.00 7.00 6.00 7.00 1,105,800 0
25-Jul-2023 7.00 7.00 6.00 6.00 3,296,100 0
24-Jul-2023 6.00 7.00 6.00 7.00 870,600 0
21-Jul-2023 7.00 7.00 7.00 7.00 3,778,900 0
20-Jul-2023 8.00 8.00 8.00 8.00 497,100 0
18-Jul-2023 8.00 8.00 8.00 8.00 2,402,400 0
17-Jul-2023 8.00 8.00 8.00 8.00 22,900,200 0
14-Jul-2023 9.00 9.00 9.00 9.00 18,141,800 0
13-Jul-2023 10.00 10.00 10.00 10.00 177,400 0
12-Jul-2023 11.00 11.00 11.00 11.00 134,100 0
11-Jul-2023 12.00 12.00 12.00 12.00 30,800 0
10-Jul-2023 13.00 13.00 13.00 13.00 22,300 0
07-Jul-2023 14.00 14.00 14.00 14.00 1,200 0
06-Jul-2023 15.00 15.00 15.00 15.00 23,100 0
05-Jul-2023 16.00 16.00 16.00 16.00 5,700 0
04-Jul-2023 17.00 17.00 17.00 17.00 10,100 0
03-Jul-2023 18.00 18.00 18.00 18.00 1,600 0
27-Jun-2023 20.00 20.00 20.00 20.00 1,300 0
26-Jun-2023 23.00 23.00 22.00 22.00 500 0
23-Jun-2023 24.00 24.00 24.00 24.00 400 0
22-Jun-2023 26.00 26.00 26.00 26.00 3,000 0
21-Jun-2023 28.00 28.00 28.00 28.00 1,400 0
20-Jun-2023 31.00 31.00 31.00 31.00 600 0
19-Jun-2023 34.00 34.00 34.00 34.00 500 0
16-Jun-2023 37.00 37.00 37.00 37.00 600 0
15-Jun-2023 41.00 41.00 41.00 41.00 0 0
14-Jun-2023 41.00 41.00 41.00 41.00 0 0
13-Jun-2023 41.00 41.00 41.00 41.00 4,000 0
12-Jun-2023 45.00 45.00 45.00 45.00 800 0
09-Jun-2023 50.00 50.00 50.00 50.00 2,700 0
08-Jun-2023 50.00 50.00 50.00 50.00 1,100 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0