PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 525.00 | 535.00 | 510.00 | 510.00 | 487.30 | 3,276,900 |
| 2023-08-04 | 530.00 | 540.00 | 525.00 | 530.00 | 506.41 | 4,725,800 |
| 2023-08-03 | 535.00 | 540.00 | 525.00 | 530.00 | 506.41 | 6,330,700 |
| 2023-08-02 | 550.00 | 550.00 | 525.00 | 535.00 | 511.19 | 2,442,400 |
| 2023-08-01 | 545.00 | 550.00 | 535.00 | 545.00 | 520.75 | 6,638,900 |
| 2023-07-31 | 565.00 | 570.00 | 535.00 | 540.00 | 515.97 | 2,577,600 |
| 2023-07-28 | 550.00 | 605.00 | 550.00 | 565.00 | 539.86 | 7,129,400 |
| 2023-07-27 | 545.00 | 555.00 | 535.00 | 545.00 | 520.75 | 2,833,100 |
| 2023-07-26 | 550.00 | 560.00 | 535.00 | 545.00 | 520.75 | 1,374,500 |
| 2023-07-25 | 550.00 | 570.00 | 540.00 | 545.00 | 520.75 | 3,102,300 |
| 2023-07-24 | 560.00 | 565.00 | 545.00 | 550.00 | 525.52 | 2,917,300 |
| 2023-07-21 | 560.00 | 575.00 | 550.00 | 560.00 | 535.08 | 3,752,000 |
| 2023-07-20 | 580.00 | 590.00 | 555.00 | 560.00 | 535.08 | 1,109,800 |
| 2023-07-18 | 550.00 | 590.00 | 550.00 | 580.00 | 554.19 | 1,497,200 |
| 2023-07-17 | 545.00 | 570.00 | 545.00 | 570.00 | 544.63 | 952,000 |
| 2023-07-14 | 545.00 | 550.00 | 525.00 | 540.00 | 515.97 | 894,200 |
| 2023-07-13 | 595.00 | 595.00 | 540.00 | 545.00 | 520.75 | 2,218,600 |
| 2023-07-12 | 580.00 | 595.00 | 570.00 | 580.00 | 554.19 | 4,000,100 |
| 2023-07-11 | 595.00 | 595.00 | 570.00 | 580.00 | 554.19 | 1,397,700 |
| 2023-07-10 | 590.00 | 600.00 | 590.00 | 595.00 | 568.52 | 401,100 |
| 2023-07-07 | 595.00 | 600.00 | 585.00 | 590.00 | 563.74 | 901,200 |
| 2023-07-06 | 600.00 | 600.00 | 590.00 | 595.00 | 568.52 | 1,524,700 |
| 2023-07-05 | 580.00 | 605.00 | 580.00 | 595.00 | 568.52 | 2,098,800 |
| 2023-07-04 | 595.00 | 600.00 | 560.00 | 580.00 | 554.19 | 3,124,600 |
| 2023-07-03 | 595.00 | 605.00 | 590.00 | 590.00 | 563.74 | 945,000 |
| 2023-06-27 | 610.00 | 620.00 | 590.00 | 590.00 | 561.88 | 1,776,400 |
| 2023-06-26 | 610.00 | 650.00 | 605.00 | 610.00 | 580.93 | 10,242,300 |
| 2023-06-23 | 620.00 | 630.00 | 600.00 | 605.00 | 576.17 | 1,611,300 |
| 2023-06-22 | 625.00 | 635.00 | 620.00 | 620.00 | 590.45 | 3,121,300 |
| 2023-06-21 | 605.00 | 640.00 | 605.00 | 620.00 | 590.45 | 5,024,900 |
| 2023-06-20 | 625.00 | 635.00 | 605.00 | 605.00 | 576.17 | 1,528,800 |
| 2023-06-19 | 615.00 | 640.00 | 610.00 | 620.00 | 590.45 | 1,927,000 |
| 2023-06-16 | 640.00 | 665.00 | 610.00 | 610.00 | 580.93 | 3,674,100 |
| 2023-06-15 | 615.00 | 645.00 | 600.00 | 640.00 | 609.50 | 3,871,700 |
| 2023-06-14 | 690.00 | 745.00 | 590.00 | 615.00 | 585.69 | 21,079,800 |
| 2023-06-13 | 710.00 | 735.00 | 685.00 | 685.00 | 652.35 | 5,149,700 |
| 2023-06-12 | 655.00 | 770.00 | 655.00 | 710.00 | 676.16 | 31,153,800 |
| 2023-06-09 | 565.00 | 690.00 | 560.00 | 655.00 | 623.78 | 22,496,100 |
| 2023-06-08 | 580.00 | 585.00 | 555.00 | 565.00 | 538.07 | 3,620,000 |
| 2023-06-07 | 525.00 | 605.00 | 520.00 | 580.00 | 552.36 | 10,364,300 |
| 2023-06-06 | 535.00 | 540.00 | 525.00 | 525.00 | 499.98 | 1,409,300 |
| 2023-06-05 | 540.00 | 540.00 | 525.00 | 535.00 | 509.50 | 2,703,400 |
| 2023-05-31 | 540.00 | 555.00 | 515.00 | 540.00 | 514.26 | 2,425,000 |
| 2023-05-30 | 545.00 | 560.00 | 535.00 | 545.00 | 519.03 | 2,226,600 |
| 2023-05-29 | 540.00 | 565.00 | 515.00 | 530.00 | 504.74 | 3,268,800 |
| 2023-05-26 | 585.00 | 590.00 | 540.00 | 540.00 | 514.26 | 4,209,100 |
| 2023-05-25 | 520.00 | 585.00 | 515.00 | 580.00 | 552.36 | 10,127,700 |
| 2023-05-24 | 535.00 | 550.00 | 510.00 | 520.00 | 495.22 | 1,889,400 |
| 2023-05-23 | 565.00 | 570.00 | 535.00 | 535.00 | 509.50 | 2,970,000 |
| 2023-05-22 | 590.00 | 610.00 | 570.00 | 570.00 | 542.83 | 2,494,500 |
| 2023-05-19 | 585.00 | 605.00 | 585.00 | 585.00 | 557.12 | 8,814,300 |
| 2023-05-17 | 600.00 | 660.00 | 560.00 | 585.00 | 557.12 | 12,815,500 |
| 2023-05-16 | 635.00 | 680.00 | 595.00 | 600.00 | 571.40 | 9,480,400 |
| 2023-05-15 | 680.00 | 705.00 | 635.00 | 635.00 | 604.74 | 10,184,100 |
| 2023-05-12 | 550.00 | 680.00 | 540.00 | 680.00 | 647.59 | 30,256,600 |
| 2023-05-11 | 550.00 | 590.00 | 540.00 | 545.00 | 519.03 | 3,955,100 |
| 2023-05-10 | 476.00 | 570.00 | 476.00 | 550.00 | 523.79 | 7,111,700 |
| 2023-05-09 | 590.00 | 610.00 | 510.00 | 510.00 | 485.69 | 10,641,800 |
| 2023-05-08 | 430.00 | 545.00 | 430.00 | 545.00 | 519.03 | 17,626,400 |
| 2023-05-05 | 456.00 | 468.00 | 438.00 | 438.00 | 417.13 | 697,400 |
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.