PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 420.00 | 420.00 | 414.00 | 416.00 | 397.49 | 195,900 |
| 2024-01-26 | 424.00 | 428.00 | 414.00 | 418.00 | 399.40 | 126,200 |
| 2024-01-25 | 420.00 | 436.00 | 420.00 | 420.00 | 401.31 | 4,816,400 |
| 2024-01-24 | 414.00 | 426.00 | 410.00 | 420.00 | 401.31 | 271,900 |
| 2024-01-23 | 414.00 | 430.00 | 414.00 | 414.00 | 395.58 | 2,478,600 |
| 2024-01-22 | 422.00 | 432.00 | 414.00 | 414.00 | 395.58 | 3,717,700 |
| 2024-01-19 | 430.00 | 436.00 | 406.00 | 412.00 | 393.67 | 8,355,100 |
| 2024-01-18 | 406.00 | 446.00 | 406.00 | 428.00 | 408.95 | 10,420,300 |
| 2024-01-17 | 380.00 | 410.00 | 378.00 | 404.00 | 386.02 | 7,839,500 |
| 2024-01-16 | 364.00 | 390.00 | 360.00 | 380.00 | 363.09 | 909,200 |
| 2024-01-15 | 364.00 | 364.00 | 364.00 | 364.00 | 347.80 | 0 |
| 2024-01-12 | 376.00 | 376.00 | 350.00 | 364.00 | 347.80 | 1,719,200 |
| 2024-01-11 | 396.00 | 396.00 | 370.00 | 374.00 | 357.36 | 1,566,000 |
| 2024-01-10 | 404.00 | 404.00 | 392.00 | 392.00 | 374.56 | 838,000 |
| 2024-01-09 | 404.00 | 410.00 | 400.00 | 404.00 | 386.02 | 709,300 |
| 2024-01-08 | 416.00 | 416.00 | 402.00 | 404.00 | 386.02 | 876,100 |
| 2024-01-05 | 418.00 | 418.00 | 414.00 | 416.00 | 397.49 | 218,700 |
| 2024-01-04 | 418.00 | 420.00 | 414.00 | 418.00 | 399.40 | 378,700 |
| 2024-01-03 | 422.00 | 422.00 | 416.00 | 418.00 | 399.40 | 213,100 |
| 2024-01-02 | 422.00 | 424.00 | 414.00 | 420.00 | 401.31 | 641,500 |
| 2023-12-29 | 416.00 | 422.00 | 416.00 | 420.00 | 401.31 | 212,100 |
| 2023-12-28 | 416.00 | 422.00 | 414.00 | 420.00 | 401.31 | 447,100 |
| 2023-12-27 | 412.00 | 420.00 | 410.00 | 416.00 | 397.49 | 407,600 |
| 2023-12-22 | 418.00 | 422.00 | 412.00 | 412.00 | 393.67 | 547,400 |
| 2023-12-21 | 460.00 | 460.00 | 414.00 | 418.00 | 399.40 | 8,364,700 |
| 2023-12-20 | 438.00 | 468.00 | 436.00 | 458.00 | 437.62 | 7,896,600 |
| 2023-12-19 | 410.00 | 440.00 | 408.00 | 438.00 | 418.51 | 8,631,700 |
| 2023-12-18 | 414.00 | 416.00 | 402.00 | 408.00 | 389.84 | 7,804,500 |
| 2023-12-15 | 442.00 | 450.00 | 408.00 | 410.00 | 391.75 | 8,492,000 |
| 2023-12-14 | 468.00 | 484.00 | 440.00 | 440.00 | 420.42 | 9,046,000 |
| 2023-12-13 | 500.00 | 505.00 | 454.00 | 466.00 | 445.26 | 8,290,000 |
| 2023-12-12 | 505.00 | 510.00 | 490.00 | 492.00 | 470.11 | 7,948,200 |
| 2023-12-11 | 505.00 | 525.00 | 498.00 | 505.00 | 482.53 | 9,880,900 |
| 2023-12-08 | 496.00 | 510.00 | 492.00 | 500.00 | 477.75 | 8,727,200 |
| 2023-12-07 | 494.00 | 525.00 | 492.00 | 496.00 | 473.93 | 9,800,900 |
| 2023-12-06 | 488.00 | 520.00 | 488.00 | 494.00 | 472.02 | 10,513,200 |
| 2023-12-05 | 482.00 | 510.00 | 480.00 | 488.00 | 466.28 | 9,799,400 |
| 2023-12-04 | 494.00 | 496.00 | 480.00 | 480.00 | 458.64 | 11,402,400 |
| 2023-12-01 | 484.00 | 500.00 | 482.00 | 494.00 | 472.02 | 11,654,100 |
| 2023-11-30 | 488.00 | 500.00 | 480.00 | 482.00 | 460.55 | 9,807,000 |
| 2023-11-29 | 510.00 | 525.00 | 486.00 | 488.00 | 466.28 | 10,138,400 |
| 2023-11-28 | 510.00 | 520.00 | 500.00 | 505.00 | 482.53 | 6,544,700 |
| 2023-11-27 | 520.00 | 530.00 | 500.00 | 510.00 | 487.30 | 10,281,800 |
| 2023-11-24 | 530.00 | 540.00 | 510.00 | 515.00 | 492.08 | 9,860,900 |
| 2023-11-23 | 515.00 | 540.00 | 505.00 | 520.00 | 496.86 | 12,135,400 |
| 2023-11-22 | 530.00 | 535.00 | 505.00 | 505.00 | 482.53 | 10,342,800 |
| 2023-11-21 | 498.00 | 525.00 | 498.00 | 520.00 | 496.86 | 15,701,800 |
| 2023-11-20 | 486.00 | 496.00 | 480.00 | 494.00 | 472.02 | 10,875,700 |
| 2023-11-17 | 484.00 | 496.00 | 480.00 | 482.00 | 460.55 | 9,273,100 |
| 2023-11-16 | 488.00 | 498.00 | 482.00 | 484.00 | 462.46 | 9,720,700 |
| 2023-11-15 | 484.00 | 500.00 | 480.00 | 484.00 | 462.46 | 10,290,200 |
| 2023-11-14 | 492.00 | 505.00 | 482.00 | 484.00 | 462.46 | 8,870,200 |
| 2023-11-13 | 505.00 | 525.00 | 486.00 | 492.00 | 470.11 | 10,927,300 |
| 2023-11-10 | 500.00 | 530.00 | 496.00 | 500.00 | 477.75 | 10,198,900 |
| 2023-11-09 | 476.00 | 500.00 | 474.00 | 496.00 | 473.93 | 10,042,700 |
| 2023-11-08 | 478.00 | 488.00 | 470.00 | 476.00 | 454.82 | 8,491,500 |
| 2023-11-07 | 476.00 | 486.00 | 472.00 | 474.00 | 452.91 | 7,721,800 |
| 2023-11-06 | 484.00 | 492.00 | 476.00 | 476.00 | 454.82 | 7,513,400 |
| 2023-11-03 | 486.00 | 494.00 | 478.00 | 480.00 | 458.64 | 7,774,700 |
| 2023-11-02 | 480.00 | 496.00 | 476.00 | 482.00 | 460.55 | 8,554,300 |
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.