What is the all time high of HADE?

PT Himalaya Energi Perkasa Tbk (HADE) closed at its highest ever adjusted price, IDR 310.00, on Jan 9, 2008. Its lowest close was IDR 1.26 on Sep 1, 2004.

How much has HADE returned over the last 10 years?

-53.4% in price terms from the close ten years before Sep 28, 2026, which is -7.4% a year compounded. Over one year the return is -30.8%; over five years -46.0%.

What was the worst drawdown in HADE history?

-99.4% from the Jan 14, 2008 peak to the May 28, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does HADE historical data go?

The daily series starts on Apr 12, 2004 and runs to Sep 28, 2026: 5,541 trading sessions across 22.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are HADE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get HADE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 12, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for HADE?

Among complete calendar years, 2007 was the best at +1,623% and 2023 the worst at -92.0%, measured close to close.

IDX · HADE · stock

PT Himalaya Energi Perkasa Tbk (HADE) stock price history

Every IDX trading session of PT Himalaya Energi Perkasa Tbk from Apr 12, 2004 to Sep 28, 2026: 5,541 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HADE data, free key Year by year table

HADE adjusted close, 2004 to 2026

HADEPT Himalaya Energi Perkasa Tbk

IDR 27.00-30.8% over one year

IDR 310.00
All time high, 2008: IDR 48.00
52 week high, IDR 13.00 low: 5,541
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

HADE key facts

PT Himalaya Energi Perkasa Tbk (HADE) closed at IDR 27.00 on Sep 28, 2026 on IDX.
HADE's all time high close is IDR 310.00, set on Jan 9, 2008; its all time low close is IDR 1.26 on Sep 1, 2004.
HADE's 52 week range is IDR 13.00 to IDR 48.00.
HADE returned -30.8% over the year to Sep 28, 2026 and -46.0% over five years.
Over ten years HADE returned -53%, -7.4% a year compounded.
HADE's deepest drawdown was -99.4% from Jan 14, 2008 to May 28, 2024.
DataCedar holds 5,541 daily sessions of HADE history from Apr 12, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HADE price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HADE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+58.8%
3 months	+68.8%
6 months	+17.4%
Year to date	+3.8%
1 year	-30.8%
3 years	+575.0%
5 years	-46.0%
10 years	-53.4%
Since Apr 12, 2004	+282.3%
Compound annual growth, 22.5 years	+6.2%

HADE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 310.00 on Jan 9, 2008
All time low close: IDR 1.26 on Sep 1, 2004
52 week high: IDR 48.00 on Jan 19, 2026
52 week low: IDR 13.00 on May 22, 2026
Deepest drawdown: -99.4% from Jan 14, 2008 to May 28, 2024, not yet recovered
Best single session: +300.0% on Sep 29, 2005
Worst single session: -75.0% on Jun 28, 2007
Volatility, 1 year annualised: 85.7%
Sessions closing higher, 1 year: 31%
Growth of 1 since 2004: 3.8×
Best calendar year: 2007, +1,623%
Worst calendar year: 2023, -92%

HADE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 12, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 26.00	IDR 48.00	IDR 13.00	IDR 27.00	+3.8%	1.2B	178
2025	IDR 8.00	IDR 48.00	IDR 6.00	IDR 26.00	+271.4%	1.6B	236
2024	IDR 4.00	IDR 8.00	IDR 2.00	IDR 7.00	+75.0%	664.8M	237
2023	IDR 50.00	IDR 50.00	IDR 3.00	IDR 4.00	-92.0%	314.6M	239
2022	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	715.3K	246
2021	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	2.1M	247
2020	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	424.1K	242
2019	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	1.5M	258
2018	IDR 50.00	IDR 80.00	IDR 50.00	IDR 50.00	0.0%	639.7M	261
2017	IDR 50.00	IDR 81.00	IDR 50.00	IDR 50.00	0.0%	348.7M	254
2016	IDR 50.00	IDR 88.00	IDR 50.00	IDR 50.00	0.0%	337.5M	246
2015	IDR 55.00	IDR 67.00	IDR 50.00	IDR 50.00	-5.7%	149M	245
2014	IDR 50.00	IDR 91.00	IDR 50.00	IDR 53.00	+6.0%	977.4M	244
2013	IDR 50.00	IDR 51.00	IDR 50.00	IDR 50.00	0.0%	22.7M	244
2012	IDR 50.00	IDR 52.00	IDR 50.00	IDR 50.00	0.0%	239.2M	246
2011	IDR 50.00	IDR 53.00	IDR 50.00	IDR 50.00	0.0%	83.8M	247
2010	IDR 50.00	IDR 75.00	IDR 50.00	IDR 50.00	0.0%	1.9B	245
2009	IDR 50.00	IDR 127.00	IDR 50.00	IDR 50.00	0.0%	2.1B	244
2008	IDR 140.63	IDR 310.00	IDR 50.00	IDR 50.00	-64.4%	105.7M	239
2007	IDR 9.42	IDR 178.29	IDR 6.91	IDR 140.63	+1,623%	582.6M	247
2006	IDR 18.83	IDR 21.97	IDR 6.28	IDR 8.16	-56.7%	31.7M	259
2005	IDR 1.88	IDR 18.83	IDR 1.57	IDR 18.83	+900.0%	10.9B	247
2004	IDR 8.63	IDR 9.57	IDR 1.26	IDR 1.88	n/a	38.1B	190

HADE monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 27.00	+58.8%
August 2026	IDR 17.00	-5.6%
July 2026	IDR 18.00	+28.6%
June 2026	IDR 14.00	-17.6%
May 2026	IDR 17.00	-10.5%
April 2026	IDR 19.00	-13.6%
March 2026	IDR 22.00	-18.5%
February 2026	IDR 27.00	-10.0%
January 2026	IDR 30.00	+15.4%
December 2025	IDR 26.00	+13.0%
November 2025	IDR 23.00	-8.0%
October 2025	IDR 25.00	-28.6%

About the HADE data

Daily bars. 5,541 sessions from Apr 12, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HADE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

GULA PT Aman Agrindo Tbk
GUNA PT Gunanusa Eramandiri Tbk
GWSA PT Greenwood Sejahtera Tbk
GZCO PT Gozco Plantations Tbk
HAIS PT Hasnur Internasional Shipping Tbk
HAJJ PT Arsy Buana Travelindo Tbk
HALO PT Haloni Jane Tbk
HATM PT Habco Trans Maritima Tbk

Browse IDX

Historical data guides

Common questions

HADE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market