Stock listing
IDX:HADE PT Himalaya Energi Perkasa Tbk Saham
Follow PT Himalaya Energi Perkasa Tbk into a list and get an email when it puts out news.
Share price · IDX:HADE
18.00 IDR +1.00 (+5.9%)
Close on Nov 5, 2026
- Day range
- 16.00 – 19.00 IDRNov 5, 2026
- Volume
- 26.59M sharesNov 5, 2026
- Market cap
- 38.16B IDRAt the close on Nov 5, 2026 · price × 2.12B shares outstanding
- 52-week range
- 13.00 – 48.00 IDRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- 440.2M IDRMedian day 12.70M shares · 2 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · IDX:HADE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18.00 | +1.00 | +5.9% | 17.00 | 19.00 | 16.00 | 26,589,600 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 16.00 | 24,960,400 | |
| 17.00 | -1.00 | -5.6% | 18.00 | 19.00 | 17.00 | 19,791,800 | |
| 18.00 | -1.00 | -5.3% | 18.00 | 19.00 | 18.00 | 58,613,000 | |
| 19.00 | -1.00 | -5.0% | 19.00 | 20.00 | 19.00 | 12,721,000 | |
| 20.00 | -1.00 | -4.8% | 22.00 | 22.00 | 20.00 | 54,926,400 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 22.00 | 20.00 | 18,192,800 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 23.00 | 20.00 | 62,013,600 | |
| 21.00 | +1.00 | +5.0% | 20.00 | 21.00 | 20.00 | 8,195,200 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 21.00 | 19.00 | 14,557,900 | |
| 20.00 | +1.00 | +5.3% | 18.00 | 20.00 | 18.00 | 18,619,100 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 20.00 | 19.00 | 13,860,800 | |
| 20.00 | +3.00 | +17.6% | 16.00 | 22.00 | 16.00 | 48,751,700 | |
| 17.00 | -1.00 | -5.6% | 17.00 | 17.00 | 17.00 | 4,110,400 | |
| 18.00 | -3.00 | -14.3% | 19.00 | 19.00 | 18.00 | 12,701,000 | |
| 21.00 | -2.00 | -8.7% | 24.00 | 24.00 | 20.00 | 10,981,600 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 24.00 | 23.00 | 3,683,700 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 25.00 | 23.00 | 8,111,900 | |
| 24.00 | -2.00 | -7.7% | 26.00 | 26.00 | 24.00 | 16,924,800 | |
| 26.00 | 0.00 | 0.0% | 26.00 | 26.00 | 24.00 | 11,894,000 | |
| 26.00 | -1.00 | -3.7% | 27.00 | 27.00 | 25.00 | 19,444,100 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 28.00 | 25.00 | 33,564,800 | |
| 27.00 | +2.00 | +8.0% | 24.00 | 28.00 | 24.00 | 58,763,000 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 27.00 | 23.00 | 34,253,400 | |
| 25.00 | -1.00 | -3.8% | 26.00 | 26.00 | 23.00 | 11,061,700 | |
| 26.00 | -2.00 | -7.1% | 28.00 | 28.00 | 25.00 | 13,636,600 | |
| 28.00 | +1.00 | +3.7% | 27.00 | 28.00 | 25.00 | 22,446,100 | |
| 27.00 | 0.00 | 0.0% | 28.00 | 29.00 | 24.00 | 43,191,500 | |
| 27.00 | -2.00 | -6.9% | 29.00 | 34.00 | 26.00 | 190,752,800 | |
| 29.00 | -3.00 | -9.4% | 30.00 | 30.00 | 29.00 | 27,019,700 | |
| 32.00 | +2.00 | +6.7% | 32.00 | 33.00 | 32.00 | 21,624,100 | |
| 30.00 | +2.00 | +7.1% | 28.00 | 30.00 | 28.00 | 30,911,100 | |
| 28.00 | +2.00 | +7.7% | 27.00 | 28.00 | 27.00 | 17,389,100 | |
| 26.00 | +2.00 | +8.3% | 25.00 | 26.00 | 25.00 | 10,713,100 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 26.00 | 24.00 | 13,020,900 | |
| 25.00 | +2.00 | +8.7% | 24.00 | 25.00 | 24.00 | 11,490,400 | |
| 23.00 | +2.00 | +9.5% | 22.00 | 23.00 | 22.00 | 16,490,200 | |
| 21.00 | -1.00 | -4.5% | 22.00 | 22.00 | 20.00 | 19,167,400 | |
| 22.00 | -2.00 | -8.3% | 24.00 | 24.00 | 22.00 | 7,117,200 | |
| 24.00 | -2.00 | -7.7% | 26.00 | 26.00 | 24.00 | 24,263,400 | |
| 26.00 | +2.00 | +8.3% | 25.00 | 26.00 | 25.00 | 21,193,700 | |
| 24.00 | +2.00 | +9.1% | 23.00 | 24.00 | 23.00 | 25,450,500 | |
| 22.00 | +2.00 | +10.0% | 20.00 | 22.00 | 20.00 | 29,629,300 | |
| 20.00 | +1.00 | +5.3% | 19.00 | 20.00 | 19.00 | 10,318,300 | |
| 19.00 | +1.00 | +5.6% | 18.00 | 19.00 | 18.00 | 4,412,000 | |
| 18.00 | +1.00 | +5.9% | 18.00 | 18.00 | 18.00 | 11,098,900 | |
| 17.00 | +1.00 | +6.3% | 17.00 | 17.00 | 17.00 | 5,385,800 | |
| 16.00 | -1.00 | -5.9% | 17.00 | 17.00 | 16.00 | 2,134,300 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 16.00 | 2,453,900 | |
| 17.00 | +1.00 | +6.3% | 17.00 | 17.00 | 17.00 | 1,747,400 | |
| 16.00 | 0.00 | 0.0% | 16.00 | 17.00 | 16.00 | 2,245,900 | |
| 16.00 | -1.00 | -5.9% | 17.00 | 17.00 | 16.00 | 1,777,800 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 17.00 | 0 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 17.00 | 3,228,800 | |
| 17.00 | -1.00 | -5.6% | 18.00 | 18.00 | 17.00 | 1,154,800 | |
| 18.00 | +1.00 | +5.9% | 17.00 | 18.00 | 17.00 | 2,469,900 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 17.00 | 5,131,900 | |
| 17.00 | -1.00 | -5.6% | 18.00 | 18.00 | 17.00 | 2,231,800 | |
| 18.00 | 0.00 | 0.0% | 18.00 | 18.00 | 18.00 | 0 | |
| 18.00 | +1.00 | +5.9% | 18.00 | 18.00 | 18.00 | 2,527,500 | |
| 17.00 | -1.00 | -5.6% | 17.00 | 18.00 | 17.00 | 6,108,700 | |
| 18.00 | 0.00 | 0.0% | 18.00 | 18.00 | 18.00 | 10,848,700 | |
| 18.00 | -2.00 | -10.0% | 19.00 | 19.00 | 18.00 | 14,755,900 | |
| 20.00 | +1.00 | +5.3% | 20.00 | 20.00 | 20.00 | 12,297,000 | |
| 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 5,148,100 | |
| 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 3,806,400 | |
| 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 18.00 | 1,033,500 |
- Ticker
- IDX:HADE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Advertisement Submission
Jul 29, 2026
Closed 19.00 (+5.6%) on Jul 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 28, 2026
Closed 15.00 (-6.3%) on Jun 29, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jun 25, 2026
Closed 17.00 (+6.3%) on Jun 25, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jun 17, 2026
Closed 17.00 (0.0%) on Jun 18, 2026
Public Expose Report Disclosure - Annual
Jun 11, 2026
Closed 17.00 (+6.3%) on Jun 12, 2026
Public Expose Material Submission - Annual
Jun 4, 2026
Closed 15.00 (0.0%) on Jun 5, 2026
General Announcement Public Expose - Annual
May 28, 2026
Closed 17.00 (+6.3%) on May 29, 2026
PT Himalaya Energi Perkasa Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Himalaya Energi Perkasa Tbk.