PT Himalaya Energi Perkasa Tbk HADE

IDX · Indonesia · Distribution Services

IDR 25.00-1.00 (-3.85%)

Market closed· Oct 2, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 25.00	-3.85%	IDR 26.00	IDR 26.00	IDR 23.00	10.13M
2026-10-01	IDR 26.00	-7.14%	IDR 28.00	IDR 28.00	IDR 25.00	13.64M
2026-09-30	IDR 28.00	+3.70%	IDR 27.00	IDR 28.00	IDR 25.00	22.45M
2026-09-29	IDR 27.00	0.00%	IDR 28.00	IDR 29.00	IDR 24.00	43.19M
2026-09-28	IDR 27.00	-6.90%	IDR 29.00	IDR 34.00	IDR 26.00	190.75M
2026-09-25	IDR 29.00	-9.38%	IDR 30.00	IDR 30.00	IDR 29.00	27.02M
2026-09-24	IDR 32.00	+6.67%	IDR 32.00	IDR 33.00	IDR 32.00	21.62M
2026-09-23	IDR 30.00	+7.14%	IDR 28.00	IDR 30.00	IDR 28.00	30.91M
2026-09-22	IDR 28.00	+7.69%	IDR 27.00	IDR 28.00	IDR 27.00	17.39M
2026-09-21	IDR 26.00	+8.33%	IDR 25.00	IDR 26.00	IDR 25.00	10.71M
2026-09-18	IDR 24.00	-4.00%	IDR 25.00	IDR 26.00	IDR 24.00	13.02M
2026-09-17	IDR 25.00	+8.70%	IDR 24.00	IDR 25.00	IDR 24.00	11.49M
2026-09-16	IDR 23.00	+9.52%	IDR 22.00	IDR 23.00	IDR 22.00	16.49M
2026-09-15	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 20.00	19.17M
2026-09-14	IDR 22.00	-8.33%	IDR 24.00	IDR 24.00	IDR 22.00	7.12M
2026-09-11	IDR 24.00	-7.69%	IDR 26.00	IDR 26.00	IDR 24.00	24.26M
2026-09-10	IDR 26.00	+8.33%	IDR 25.00	IDR 26.00	IDR 25.00	21.19M
2026-09-09	IDR 24.00	+9.09%	IDR 23.00	IDR 24.00	IDR 23.00	25.45M
2026-09-08	IDR 22.00	+10.00%	IDR 20.00	IDR 22.00	IDR 20.00	29.63M
2026-09-07	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	10.32M
2026-09-04	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	4.41M
2026-09-03	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	11.10M
2026-09-02	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	5.39M
2026-09-01	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	2.13M
2026-08-31	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 16.00	2.45M
2026-08-28	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	1.75M
2026-08-27	IDR 16.00	0.00%	IDR 16.00	IDR 17.00	IDR 16.00	2.25M
2026-08-26	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	1.78M
2026-08-24	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 17.00	3.23M
2026-08-21	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	1.15M
2026-08-20	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 17.00	2.47M
2026-08-19	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 17.00	5.13M
2026-08-18	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	2.23M
2026-08-14	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	2.53M
2026-08-13	IDR 17.00	-5.56%	IDR 17.00	IDR 18.00	IDR 17.00	6.11M
2026-08-12	IDR 18.00	0.00%	IDR 18.00	IDR 18.00	IDR 18.00	10.85M
2026-08-11	IDR 18.00	-10.00%	IDR 19.00	IDR 19.00	IDR 18.00	14.76M
2026-08-10	IDR 20.00	+5.26%	IDR 20.00	IDR 20.00	IDR 20.00	12.30M
2026-08-07	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 19.00	5.15M
2026-08-06	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 19.00	3.81M
2026-08-05	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 18.00	1.03M
2026-08-04	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 18.00	2.32M
2026-08-03	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	405.20K
2026-07-31	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	529.30K
2026-07-30	IDR 19.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	684.70K
2026-07-29	IDR 19.00	+5.56%	IDR 17.00	IDR 19.00	IDR 17.00	599.20K
2026-07-28	IDR 18.00	-5.26%	IDR 18.00	IDR 18.00	IDR 18.00	972.60K
2026-07-27	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	496.60K
2026-07-24	IDR 18.00	0.00%	IDR 18.00	IDR 18.00	IDR 18.00	1.06M
2026-07-23	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	1.51M
2026-07-22	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	357.20K
2026-07-21	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	1.24M
2026-07-20	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 18.00	644.80K
2026-07-17	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 19.00	519.60K
2026-07-16	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	707.50K
2026-07-15	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	1.81M
2026-07-14	IDR 19.00	0.00%	IDR 20.00	IDR 20.00	IDR 19.00	3.80M
2026-07-13	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	4.00M
2026-07-10	IDR 18.00	0.00%	IDR 19.00	IDR 19.00	IDR 18.00	3.26M
2026-07-09	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	1.75M
2026-07-08	IDR 17.00	+6.25%	IDR 16.00	IDR 17.00	IDR 16.00	2.87M
2026-07-07	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	1.18M
2026-07-06	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	1.21M
2026-07-03	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 15.00	295.90K
2026-07-02	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	2.16M
2026-07-01	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	627.30K
2026-06-30	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	1.01M
2026-06-29	IDR 15.00	-6.25%	IDR 15.00	IDR 15.00	IDR 15.00	2.03M
2026-06-26	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	1.67M
2026-06-25	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	2.36M
2026-06-24	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	2.50M
2026-06-23	IDR 15.00	-6.25%	IDR 15.00	IDR 16.00	IDR 15.00	192.30K
2026-06-22	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	688.30K
2026-06-19	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	336.40K
2026-06-18	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 17.00	410.80K
2026-06-17	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 16.00	2.64M
2026-06-15	IDR 17.00	0.00%	IDR 18.00	IDR 18.00	IDR 17.00	1.95M
2026-06-12	IDR 17.00	+6.25%	IDR 16.00	IDR 17.00	IDR 16.00	4.28M
2026-06-11	IDR 16.00	0.00%	IDR 17.00	IDR 17.00	IDR 15.00	1.77M
2026-06-10	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	2.09M
2026-06-09	IDR 15.00	+7.14%	IDR 13.00	IDR 15.00	IDR 13.00	1.42M
2026-06-08	IDR 14.00	-6.67%	IDR 14.00	IDR 14.00	IDR 14.00	1.49M
2026-06-05	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	1.05M
2026-06-04	IDR 15.00	-6.25%	IDR 15.00	IDR 15.00	IDR 15.00	561.90K
2026-06-03	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	709.00K
2026-06-02	IDR 17.00	0.00%	IDR 16.00	IDR 17.00	IDR 16.00	2.18M
2026-05-29	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	1.88M
2026-05-28	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	0
2026-05-27	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	0
2026-05-26	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	1.45M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 25.00	-3.85%	IDR 26.00	IDR 26.00	IDR 23.00	10.13M
2026-10-01	IDR 26.00	-7.14%	IDR 28.00	IDR 28.00	IDR 25.00	13.64M
2026-09-30	IDR 28.00	+3.70%	IDR 27.00	IDR 28.00	IDR 25.00	22.45M
2026-09-29	IDR 27.00	0.00%	IDR 28.00	IDR 29.00	IDR 24.00	43.19M
2026-09-28	IDR 27.00	-6.90%	IDR 29.00	IDR 34.00	IDR 26.00	190.75M
2026-09-25	IDR 29.00	-9.38%	IDR 30.00	IDR 30.00	IDR 29.00	27.02M
2026-09-24	IDR 32.00	+6.67%	IDR 32.00	IDR 33.00	IDR 32.00	21.62M
2026-09-23	IDR 30.00	+7.14%	IDR 28.00	IDR 30.00	IDR 28.00	30.91M
2026-09-22	IDR 28.00	+7.69%	IDR 27.00	IDR 28.00	IDR 27.00	17.39M
2026-09-21	IDR 26.00	+8.33%	IDR 25.00	IDR 26.00	IDR 25.00	10.71M
2026-09-18	IDR 24.00	-4.00%	IDR 25.00	IDR 26.00	IDR 24.00	13.02M
2026-09-17	IDR 25.00	+8.70%	IDR 24.00	IDR 25.00	IDR 24.00	11.49M
2026-09-16	IDR 23.00	+9.52%	IDR 22.00	IDR 23.00	IDR 22.00	16.49M
2026-09-15	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 20.00	19.17M
2026-09-14	IDR 22.00	-8.33%	IDR 24.00	IDR 24.00	IDR 22.00	7.12M
2026-09-11	IDR 24.00	-7.69%	IDR 26.00	IDR 26.00	IDR 24.00	24.26M
2026-09-10	IDR 26.00	+8.33%	IDR 25.00	IDR 26.00	IDR 25.00	21.19M
2026-09-09	IDR 24.00	+9.09%	IDR 23.00	IDR 24.00	IDR 23.00	25.45M
2026-09-08	IDR 22.00	+10.00%	IDR 20.00	IDR 22.00	IDR 20.00	29.63M
2026-09-07	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	10.32M
2026-09-04	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	4.41M
2026-09-03	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	11.10M
2026-09-02	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	5.39M
2026-09-01	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	2.13M
2026-08-31	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 16.00	2.45M
2026-08-28	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	1.75M
2026-08-27	IDR 16.00	0.00%	IDR 16.00	IDR 17.00	IDR 16.00	2.25M
2026-08-26	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	1.78M
2026-08-24	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 17.00	3.23M
2026-08-21	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	1.15M
2026-08-20	IDR 18.00	+5.88%	IDR 17.00	IDR 18.00	IDR 17.00	2.47M
2026-08-19	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 17.00	5.13M
2026-08-18	IDR 17.00	-5.56%	IDR 18.00	IDR 18.00	IDR 17.00	2.23M
2026-08-14	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	2.53M
2026-08-13	IDR 17.00	-5.56%	IDR 17.00	IDR 18.00	IDR 17.00	6.11M
2026-08-12	IDR 18.00	0.00%	IDR 18.00	IDR 18.00	IDR 18.00	10.85M
2026-08-11	IDR 18.00	-10.00%	IDR 19.00	IDR 19.00	IDR 18.00	14.76M
2026-08-10	IDR 20.00	+5.26%	IDR 20.00	IDR 20.00	IDR 20.00	12.30M
2026-08-07	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 19.00	5.15M
2026-08-06	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 19.00	3.81M
2026-08-05	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 18.00	1.03M
2026-08-04	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 18.00	2.32M
2026-08-03	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	405.20K
2026-07-31	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	529.30K
2026-07-30	IDR 19.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	684.70K
2026-07-29	IDR 19.00	+5.56%	IDR 17.00	IDR 19.00	IDR 17.00	599.20K
2026-07-28	IDR 18.00	-5.26%	IDR 18.00	IDR 18.00	IDR 18.00	972.60K
2026-07-27	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	496.60K
2026-07-24	IDR 18.00	0.00%	IDR 18.00	IDR 18.00	IDR 18.00	1.06M
2026-07-23	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	1.51M
2026-07-22	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	357.20K
2026-07-21	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	1.24M
2026-07-20	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 18.00	644.80K
2026-07-17	IDR 19.00	0.00%	IDR 19.00	IDR 19.00	IDR 19.00	519.60K
2026-07-16	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	707.50K
2026-07-15	IDR 18.00	-5.26%	IDR 19.00	IDR 19.00	IDR 18.00	1.81M
2026-07-14	IDR 19.00	0.00%	IDR 20.00	IDR 20.00	IDR 19.00	3.80M
2026-07-13	IDR 19.00	+5.56%	IDR 18.00	IDR 19.00	IDR 18.00	4.00M
2026-07-10	IDR 18.00	0.00%	IDR 19.00	IDR 19.00	IDR 18.00	3.26M
2026-07-09	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	1.75M
2026-07-08	IDR 17.00	+6.25%	IDR 16.00	IDR 17.00	IDR 16.00	2.87M
2026-07-07	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	1.18M
2026-07-06	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	1.21M
2026-07-03	IDR 15.00	+7.14%	IDR 15.00	IDR 15.00	IDR 15.00	295.90K
2026-07-02	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	2.16M
2026-07-01	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	627.30K
2026-06-30	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	1.01M
2026-06-29	IDR 15.00	-6.25%	IDR 15.00	IDR 15.00	IDR 15.00	2.03M
2026-06-26	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	1.67M
2026-06-25	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	2.36M
2026-06-24	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	2.50M
2026-06-23	IDR 15.00	-6.25%	IDR 15.00	IDR 16.00	IDR 15.00	192.30K
2026-06-22	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	688.30K
2026-06-19	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	336.40K
2026-06-18	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 17.00	410.80K
2026-06-17	IDR 17.00	0.00%	IDR 17.00	IDR 17.00	IDR 16.00	2.64M
2026-06-15	IDR 17.00	0.00%	IDR 18.00	IDR 18.00	IDR 17.00	1.95M
2026-06-12	IDR 17.00	+6.25%	IDR 16.00	IDR 17.00	IDR 16.00	4.28M
2026-06-11	IDR 16.00	0.00%	IDR 17.00	IDR 17.00	IDR 15.00	1.77M
2026-06-10	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	2.09M
2026-06-09	IDR 15.00	+7.14%	IDR 13.00	IDR 15.00	IDR 13.00	1.42M
2026-06-08	IDR 14.00	-6.67%	IDR 14.00	IDR 14.00	IDR 14.00	1.49M
2026-06-05	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	1.05M
2026-06-04	IDR 15.00	-6.25%	IDR 15.00	IDR 15.00	IDR 15.00	561.90K
2026-06-03	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	709.00K
2026-06-02	IDR 17.00	0.00%	IDR 16.00	IDR 17.00	IDR 16.00	2.18M
2026-05-29	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	1.88M
2026-05-28	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	0
2026-05-27	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 16.00	0
2026-05-26	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	1.45M