PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 298.00 | 302.00 | 290.00 | 300.00 | 288.81 | 32,300 |
| 2024-08-08 | 302.00 | 306.00 | 300.00 | 304.00 | 292.66 | 121,900 |
| 2024-08-07 | 306.00 | 306.00 | 300.00 | 302.00 | 290.74 | 669,600 |
| 2024-08-06 | 298.00 | 320.00 | 298.00 | 300.00 | 288.81 | 104,100 |
| 2024-08-05 | 310.00 | 312.00 | 292.00 | 304.00 | 292.66 | 115,000 |
| 2024-08-02 | 310.00 | 314.00 | 300.00 | 312.00 | 300.36 | 125,200 |
| 2024-08-01 | 310.00 | 318.00 | 306.00 | 310.00 | 298.44 | 47,000 |
| 2024-07-31 | 314.00 | 320.00 | 314.00 | 314.00 | 302.29 | 37,600 |
| 2024-07-30 | 320.00 | 320.00 | 314.00 | 314.00 | 302.29 | 129,700 |
| 2024-07-29 | 318.00 | 324.00 | 310.00 | 320.00 | 308.07 | 1,320,100 |
| 2024-07-26 | 318.00 | 320.00 | 312.00 | 318.00 | 306.14 | 6,800 |
| 2024-07-25 | 310.00 | 320.00 | 308.00 | 320.00 | 308.07 | 104,500 |
| 2024-07-24 | 320.00 | 320.00 | 312.00 | 314.00 | 302.29 | 35,900 |
| 2024-07-23 | 314.00 | 318.00 | 300.00 | 318.00 | 306.14 | 772,600 |
| 2024-07-22 | 324.00 | 324.00 | 316.00 | 318.00 | 306.14 | 48,500 |
| 2024-07-19 | 320.00 | 326.00 | 314.00 | 318.00 | 306.14 | 1,905,600 |
| 2024-07-18 | 320.00 | 328.00 | 318.00 | 320.00 | 308.07 | 624,200 |
| 2024-07-17 | 320.00 | 326.00 | 318.00 | 320.00 | 308.07 | 47,500 |
| 2024-07-16 | 328.00 | 328.00 | 318.00 | 324.00 | 311.92 | 50,300 |
| 2024-07-15 | 332.00 | 344.00 | 328.00 | 328.00 | 315.77 | 103,800 |
| 2024-07-12 | 348.00 | 348.00 | 340.00 | 342.00 | 329.24 | 987,800 |
| 2024-07-11 | 340.00 | 356.00 | 330.00 | 342.00 | 329.24 | 3,223,200 |
| 2024-07-10 | 332.00 | 348.00 | 328.00 | 340.00 | 327.32 | 3,334,100 |
| 2024-07-09 | 308.00 | 334.00 | 302.00 | 332.00 | 319.62 | 5,676,400 |
| 2024-07-08 | 308.00 | 312.00 | 300.00 | 308.00 | 296.51 | 2,853,500 |
| 2024-07-05 | 298.00 | 310.00 | 296.00 | 308.00 | 296.51 | 3,247,800 |
| 2024-07-04 | 304.00 | 304.00 | 296.00 | 298.00 | 286.89 | 3,614,500 |
| 2024-07-03 | 304.00 | 304.00 | 296.00 | 296.00 | 284.96 | 31,200 |
| 2024-07-02 | 300.00 | 302.00 | 298.00 | 300.00 | 288.81 | 26,800 |
| 2024-07-01 | 298.00 | 310.00 | 298.00 | 300.00 | 288.81 | 142,200 |
| 2024-06-28 | 316.00 | 316.00 | 292.00 | 298.00 | 286.89 | 27,300 |
| 2024-06-27 | 316.00 | 316.00 | 296.00 | 302.00 | 290.74 | 13,700 |
| 2024-06-26 | 294.00 | 320.00 | 294.00 | 298.00 | 286.89 | 1,130,600 |
| 2024-06-25 | 286.00 | 328.00 | 286.00 | 296.00 | 284.96 | 602,600 |
| 2024-06-24 | 296.00 | 296.00 | 286.00 | 286.00 | 275.33 | 27,200 |
| 2024-06-21 | 300.00 | 300.00 | 284.00 | 298.00 | 286.89 | 207,900 |
| 2024-06-20 | 300.00 | 300.00 | 290.00 | 296.00 | 284.96 | 62,200 |
| 2024-06-19 | 288.00 | 300.00 | 286.00 | 294.00 | 283.04 | 20,400 |
| 2024-06-14 | 300.00 | 300.00 | 288.00 | 290.00 | 279.18 | 67,900 |
| 2024-06-13 | 300.00 | 300.00 | 290.00 | 300.00 | 288.81 | 400,200 |
| 2024-06-12 | 314.00 | 314.00 | 300.00 | 300.00 | 288.81 | 63,800 |
| 2024-06-11 | 312.00 | 316.00 | 310.00 | 314.00 | 300.03 | 22,100 |
| 2024-06-10 | 314.00 | 314.00 | 308.00 | 312.00 | 298.12 | 42,400 |
| 2024-06-07 | 320.00 | 320.00 | 310.00 | 312.00 | 298.12 | 15,200 |
| 2024-06-06 | 310.00 | 320.00 | 310.00 | 314.00 | 300.03 | 326,800 |
| 2024-06-05 | 328.00 | 328.00 | 310.00 | 310.00 | 296.20 | 83,600 |
| 2024-06-04 | 316.00 | 334.00 | 312.00 | 320.00 | 305.76 | 432,900 |
| 2024-06-03 | 312.00 | 314.00 | 306.00 | 310.00 | 296.20 | 35,000 |
| 2024-05-31 | 312.00 | 312.00 | 308.00 | 308.00 | 294.29 | 119,500 |
| 2024-05-30 | 310.00 | 314.00 | 294.00 | 310.00 | 296.20 | 112,600 |
| 2024-05-29 | 316.00 | 318.00 | 308.00 | 314.00 | 300.03 | 62,400 |
| 2024-05-28 | 318.00 | 324.00 | 314.00 | 316.00 | 301.94 | 2,662,500 |
| 2024-05-27 | 308.00 | 330.00 | 302.00 | 314.00 | 300.03 | 105,800 |
| 2024-05-22 | 310.00 | 314.00 | 308.00 | 308.00 | 294.29 | 44,800 |
| 2024-05-21 | 310.00 | 316.00 | 310.00 | 314.00 | 300.03 | 21,700 |
| 2024-05-20 | 314.00 | 316.00 | 310.00 | 312.00 | 298.12 | 52,600 |
| 2024-05-17 | 316.00 | 316.00 | 302.00 | 314.00 | 300.03 | 35,400 |
| 2024-05-16 | 312.00 | 314.00 | 310.00 | 310.00 | 296.20 | 46,700 |
| 2024-05-15 | 312.00 | 316.00 | 310.00 | 314.00 | 300.03 | 14,400 |
| 2024-05-14 | 312.00 | 330.00 | 302.00 | 312.00 | 298.12 | 277,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 3.5000 IDR |
| 2025-07-02 | 3.5000 IDR |
| 2024-06-12 | 2.3500 IDR |
| 2023-07-03 | 1.9500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.