PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 478.00 | 488.00 | 474.00 | 478.00 | 456.73 | 8,050,400 |
| 2023-10-31 | 486.00 | 486.00 | 470.00 | 478.00 | 456.73 | 7,612,100 |
| 2023-10-30 | 496.00 | 515.00 | 480.00 | 484.00 | 462.46 | 7,572,600 |
| 2023-10-27 | 496.00 | 505.00 | 490.00 | 496.00 | 473.93 | 7,128,100 |
| 2023-10-26 | 510.00 | 515.00 | 488.00 | 496.00 | 473.93 | 7,101,300 |
| 2023-10-25 | 510.00 | 520.00 | 500.00 | 510.00 | 487.30 | 7,664,300 |
| 2023-10-24 | 488.00 | 515.00 | 484.00 | 510.00 | 487.30 | 7,057,600 |
| 2023-10-23 | 492.00 | 510.00 | 482.00 | 488.00 | 466.28 | 8,098,900 |
| 2023-10-20 | 494.00 | 500.00 | 484.00 | 492.00 | 470.11 | 7,702,800 |
| 2023-10-19 | 505.00 | 505.00 | 490.00 | 494.00 | 472.02 | 7,625,700 |
| 2023-10-18 | 515.00 | 520.00 | 500.00 | 505.00 | 482.53 | 8,400,900 |
| 2023-10-17 | 510.00 | 520.00 | 505.00 | 510.00 | 487.30 | 7,139,600 |
| 2023-10-16 | 515.00 | 530.00 | 500.00 | 510.00 | 487.30 | 7,337,800 |
| 2023-10-13 | 520.00 | 535.00 | 510.00 | 520.00 | 496.86 | 7,265,500 |
| 2023-10-12 | 535.00 | 535.00 | 505.00 | 520.00 | 496.86 | 7,530,800 |
| 2023-10-11 | 530.00 | 550.00 | 520.00 | 530.00 | 506.41 | 8,528,700 |
| 2023-10-10 | 540.00 | 555.00 | 520.00 | 530.00 | 506.41 | 6,627,800 |
| 2023-10-09 | 560.00 | 560.00 | 535.00 | 540.00 | 515.97 | 6,956,900 |
| 2023-10-06 | 535.00 | 565.00 | 530.00 | 560.00 | 535.08 | 9,087,300 |
| 2023-10-05 | 515.00 | 540.00 | 510.00 | 535.00 | 511.19 | 7,630,800 |
| 2023-10-04 | 530.00 | 550.00 | 510.00 | 515.00 | 492.08 | 8,389,000 |
| 2023-10-03 | 550.00 | 555.00 | 525.00 | 530.00 | 506.41 | 7,123,800 |
| 2023-10-02 | 575.00 | 580.00 | 515.00 | 545.00 | 520.75 | 7,146,500 |
| 2023-09-29 | 575.00 | 590.00 | 575.00 | 575.00 | 549.41 | 4,613,200 |
| 2023-09-27 | 580.00 | 605.00 | 555.00 | 575.00 | 549.41 | 5,226,900 |
| 2023-09-26 | 515.00 | 640.00 | 515.00 | 580.00 | 554.19 | 18,522,700 |
| 2023-09-25 | 555.00 | 585.00 | 510.00 | 515.00 | 492.08 | 5,291,100 |
| 2023-09-22 | 505.00 | 560.00 | 505.00 | 545.00 | 520.75 | 7,006,600 |
| 2023-09-21 | 515.00 | 520.00 | 496.00 | 505.00 | 482.53 | 8,139,300 |
| 2023-09-20 | 494.00 | 520.00 | 490.00 | 515.00 | 492.08 | 4,916,900 |
| 2023-09-19 | 484.00 | 500.00 | 470.00 | 494.00 | 472.02 | 6,586,600 |
| 2023-09-18 | 480.00 | 488.00 | 480.00 | 482.00 | 460.55 | 2,198,000 |
| 2023-09-15 | 500.00 | 500.00 | 462.00 | 480.00 | 458.64 | 2,329,200 |
| 2023-09-14 | 515.00 | 520.00 | 496.00 | 498.00 | 475.84 | 3,582,500 |
| 2023-09-13 | 498.00 | 510.00 | 494.00 | 505.00 | 482.53 | 9,275,400 |
| 2023-09-12 | 496.00 | 500.00 | 492.00 | 496.00 | 473.93 | 4,834,300 |
| 2023-09-11 | 496.00 | 498.00 | 492.00 | 496.00 | 473.93 | 6,426,700 |
| 2023-09-08 | 496.00 | 498.00 | 488.00 | 496.00 | 473.93 | 4,190,600 |
| 2023-09-07 | 492.00 | 496.00 | 486.00 | 494.00 | 472.02 | 5,394,300 |
| 2023-09-06 | 500.00 | 505.00 | 484.00 | 492.00 | 470.11 | 7,239,100 |
| 2023-09-05 | 490.00 | 515.00 | 490.00 | 500.00 | 477.75 | 11,116,500 |
| 2023-09-04 | 488.00 | 496.00 | 486.00 | 490.00 | 468.19 | 10,264,200 |
| 2023-09-01 | 488.00 | 505.00 | 478.00 | 488.00 | 466.28 | 7,982,200 |
| 2023-08-31 | 515.00 | 515.00 | 484.00 | 484.00 | 462.46 | 6,627,200 |
| 2023-08-30 | 520.00 | 525.00 | 500.00 | 510.00 | 487.30 | 4,783,800 |
| 2023-08-29 | 515.00 | 530.00 | 505.00 | 515.00 | 492.08 | 9,013,300 |
| 2023-08-28 | 555.00 | 555.00 | 510.00 | 515.00 | 492.08 | 3,559,800 |
| 2023-08-25 | 560.00 | 570.00 | 525.00 | 545.00 | 520.75 | 7,741,000 |
| 2023-08-24 | 492.00 | 565.00 | 490.00 | 555.00 | 530.30 | 17,520,100 |
| 2023-08-23 | 505.00 | 505.00 | 482.00 | 490.00 | 468.19 | 9,806,900 |
| 2023-08-22 | 476.00 | 500.00 | 474.00 | 500.00 | 477.75 | 9,811,700 |
| 2023-08-21 | 474.00 | 480.00 | 470.00 | 474.00 | 452.91 | 8,871,900 |
| 2023-08-18 | 480.00 | 484.00 | 470.00 | 476.00 | 454.82 | 4,860,100 |
| 2023-08-16 | 478.00 | 492.00 | 476.00 | 482.00 | 460.55 | 4,743,200 |
| 2023-08-15 | 452.00 | 478.00 | 452.00 | 478.00 | 456.73 | 8,858,300 |
| 2023-08-14 | 478.00 | 482.00 | 452.00 | 452.00 | 431.89 | 3,275,800 |
| 2023-08-11 | 470.00 | 496.00 | 460.00 | 476.00 | 454.82 | 6,444,600 |
| 2023-08-10 | 525.00 | 525.00 | 470.00 | 470.00 | 449.08 | 8,626,900 |
| 2023-08-09 | 540.00 | 540.00 | 510.00 | 515.00 | 492.08 | 1,756,500 |
| 2023-08-08 | 510.00 | 550.00 | 510.00 | 535.00 | 511.19 | 11,666,800 |
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.