PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 310.00 | 314.00 | 300.00 | 310.00 | 296.20 | 91,500 |
| 2024-05-08 | 312.00 | 314.00 | 304.00 | 310.00 | 296.20 | 75,100 |
| 2024-05-07 | 314.00 | 316.00 | 302.00 | 312.00 | 298.12 | 359,500 |
| 2024-05-06 | 310.00 | 316.00 | 300.00 | 310.00 | 296.20 | 270,300 |
| 2024-05-03 | 314.00 | 316.00 | 302.00 | 314.00 | 300.03 | 28,900 |
| 2024-05-02 | 302.00 | 318.00 | 300.00 | 316.00 | 301.94 | 2,096,900 |
| 2024-04-30 | 302.00 | 320.00 | 292.00 | 302.00 | 288.56 | 71,300 |
| 2024-04-29 | 310.00 | 340.00 | 290.00 | 302.00 | 288.56 | 214,200 |
| 2024-04-26 | 308.00 | 318.00 | 304.00 | 306.00 | 292.38 | 100,600 |
| 2024-04-25 | 316.00 | 354.00 | 308.00 | 308.00 | 294.29 | 130,700 |
| 2024-04-24 | 332.00 | 332.00 | 316.00 | 316.00 | 301.94 | 700,800 |
| 2024-04-23 | 340.00 | 350.00 | 332.00 | 332.00 | 317.23 | 91,900 |
| 2024-04-22 | 348.00 | 350.00 | 336.00 | 338.00 | 322.96 | 690,700 |
| 2024-04-19 | 356.00 | 372.00 | 346.00 | 346.00 | 330.60 | 664,600 |
| 2024-04-18 | 358.00 | 390.00 | 356.00 | 356.00 | 340.16 | 158,000 |
| 2024-04-17 | 360.00 | 360.00 | 354.00 | 358.00 | 342.07 | 190,500 |
| 2024-04-16 | 360.00 | 364.00 | 350.00 | 356.00 | 340.16 | 698,300 |
| 2024-04-05 | 364.00 | 364.00 | 364.00 | 364.00 | 347.80 | 35,000 |
| 2024-04-04 | 366.00 | 368.00 | 362.00 | 364.00 | 347.80 | 21,800 |
| 2024-04-03 | 372.00 | 380.00 | 366.00 | 366.00 | 349.71 | 348,400 |
| 2024-04-02 | 364.00 | 372.00 | 360.00 | 368.00 | 351.62 | 193,700 |
| 2024-04-01 | 372.00 | 372.00 | 362.00 | 366.00 | 349.71 | 139,900 |
| 2024-03-28 | 372.00 | 372.00 | 368.00 | 370.00 | 353.53 | 127,600 |
| 2024-03-27 | 374.00 | 378.00 | 370.00 | 372.00 | 355.45 | 136,500 |
| 2024-03-26 | 376.00 | 376.00 | 376.00 | 376.00 | 359.27 | 0 |
| 2024-03-25 | 376.00 | 376.00 | 376.00 | 376.00 | 359.27 | 0 |
| 2024-03-22 | 376.00 | 400.00 | 374.00 | 376.00 | 359.27 | 1,590,200 |
| 2024-03-21 | 374.00 | 402.00 | 374.00 | 376.00 | 359.27 | 2,054,900 |
| 2024-03-20 | 376.00 | 380.00 | 374.00 | 374.00 | 357.36 | 254,200 |
| 2024-03-19 | 380.00 | 380.00 | 372.00 | 376.00 | 359.27 | 198,800 |
| 2024-03-18 | 400.00 | 400.00 | 376.00 | 380.00 | 363.09 | 974,800 |
| 2024-03-15 | 402.00 | 402.00 | 398.00 | 398.00 | 380.29 | 171,400 |
| 2024-03-14 | 402.00 | 402.00 | 400.00 | 402.00 | 384.11 | 538,400 |
| 2024-03-13 | 400.00 | 404.00 | 400.00 | 400.00 | 382.20 | 356,700 |
| 2024-03-08 | 400.00 | 412.00 | 400.00 | 400.00 | 382.20 | 122,600 |
| 2024-03-07 | 404.00 | 414.00 | 400.00 | 402.00 | 384.11 | 46,700 |
| 2024-03-06 | 400.00 | 400.00 | 400.00 | 400.00 | 382.20 | 74,600 |
| 2024-03-05 | 400.00 | 402.00 | 398.00 | 402.00 | 384.11 | 60,400 |
| 2024-03-04 | 402.00 | 402.00 | 398.00 | 400.00 | 382.20 | 119,500 |
| 2024-03-01 | 402.00 | 402.00 | 398.00 | 398.00 | 380.29 | 26,400 |
| 2024-02-29 | 404.00 | 404.00 | 400.00 | 400.00 | 382.20 | 131,200 |
| 2024-02-28 | 398.00 | 406.00 | 398.00 | 400.00 | 382.20 | 427,700 |
| 2024-02-27 | 406.00 | 406.00 | 398.00 | 402.00 | 384.11 | 546,400 |
| 2024-02-26 | 400.00 | 410.00 | 400.00 | 406.00 | 387.93 | 199,700 |
| 2024-02-23 | 410.00 | 410.00 | 400.00 | 404.00 | 386.02 | 709,000 |
| 2024-02-22 | 414.00 | 414.00 | 406.00 | 406.00 | 387.93 | 453,400 |
| 2024-02-21 | 408.00 | 410.00 | 406.00 | 406.00 | 387.93 | 68,100 |
| 2024-02-20 | 410.00 | 410.00 | 406.00 | 408.00 | 389.84 | 67,400 |
| 2024-02-19 | 408.00 | 410.00 | 408.00 | 408.00 | 389.84 | 356,800 |
| 2024-02-16 | 416.00 | 416.00 | 408.00 | 408.00 | 389.84 | 2,788,400 |
| 2024-02-15 | 416.00 | 416.00 | 408.00 | 410.00 | 391.75 | 1,713,000 |
| 2024-02-13 | 410.00 | 422.00 | 408.00 | 416.00 | 397.49 | 441,600 |
| 2024-02-12 | 410.00 | 416.00 | 404.00 | 412.00 | 393.67 | 2,690,000 |
| 2024-02-07 | 408.00 | 426.00 | 408.00 | 414.00 | 395.58 | 2,636,400 |
| 2024-02-06 | 416.00 | 416.00 | 402.00 | 416.00 | 397.49 | 863,600 |
| 2024-02-05 | 406.00 | 416.00 | 406.00 | 412.00 | 393.67 | 987,500 |
| 2024-02-02 | 414.00 | 414.00 | 402.00 | 410.00 | 391.75 | 2,950,200 |
| 2024-02-01 | 420.00 | 420.00 | 412.00 | 416.00 | 397.49 | 34,300 |
| 2024-01-31 | 420.00 | 434.00 | 412.00 | 422.00 | 403.22 | 980,500 |
| 2024-01-30 | 414.00 | 416.00 | 410.00 | 414.00 | 395.58 | 120,900 |
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.