Price History - HADE

Kembali ke Company
Ticker: HADE
Company: PT Himalaya Energi Perkasa Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 0 0
05-Jun-2023 50.00 50.00 50.00 50.00 0 0
31-May-2023 50.00 50.00 50.00 50.00 0 0
30-May-2023 50.00 50.00 50.00 50.00 0 0
29-May-2023 50.00 50.00 50.00 50.00 0 0
26-May-2023 50.00 50.00 50.00 50.00 0 0
25-May-2023 50.00 50.00 50.00 50.00 0 0
24-May-2023 50.00 50.00 50.00 50.00 0 0
23-May-2023 50.00 50.00 50.00 50.00 0 0
22-May-2023 50.00 50.00 50.00 50.00 0 0
19-May-2023 50.00 50.00 50.00 50.00 100 0
17-May-2023 50.00 50.00 50.00 50.00 100 0
16-May-2023 50.00 50.00 50.00 50.00 100 0
15-May-2023 50.00 50.00 50.00 50.00 0 0
12-May-2023 50.00 50.00 50.00 50.00 0 0
11-May-2023 50.00 50.00 50.00 50.00 0 0
10-May-2023 50.00 50.00 50.00 50.00 0 0
09-May-2023 50.00 50.00 50.00 50.00 0 0
08-May-2023 50.00 50.00 50.00 50.00 0 0
05-May-2023 50.00 50.00 50.00 50.00 0 0
04-May-2023 50.00 50.00 50.00 50.00 100 0
03-May-2023 50.00 50.00 50.00 50.00 0 0
02-May-2023 50.00 50.00 50.00 50.00 0 0
28-Apr-2023 50.00 50.00 50.00 50.00 0 0
27-Apr-2023 50.00 50.00 50.00 50.00 0 0
26-Apr-2023 50.00 50.00 50.00 50.00 84,300 0
18-Apr-2023 50.00 50.00 50.00 50.00 0 0
17-Apr-2023 50.00 50.00 50.00 50.00 0 0
14-Apr-2023 50.00 50.00 50.00 50.00 0 0
13-Apr-2023 50.00 50.00 50.00 50.00 0 0
12-Apr-2023 50.00 50.00 50.00 50.00 0 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 0 0
06-Apr-2023 50.00 50.00 50.00 50.00 0 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 300 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 0 0
29-Mar-2023 50.00 50.00 50.00 50.00 100 0
28-Mar-2023 50.00 50.00 50.00 50.00 0 0
27-Mar-2023 50.00 50.00 50.00 50.00 0 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0
21-Mar-2023 50.00 50.00 50.00 50.00 0 0
20-Mar-2023 50.00 50.00 50.00 50.00 0 0
17-Mar-2023 50.00 50.00 50.00 50.00 0 0