PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 474.00 | 486.00 | 444.00 | 460.00 | 438.08 | 5,040,200 |
| 2023-05-03 | 484.00 | 494.00 | 476.00 | 476.00 | 453.31 | 878,300 |
| 2023-05-02 | 496.00 | 496.00 | 482.00 | 484.00 | 460.93 | 1,369,700 |
| 2023-04-28 | 515.00 | 515.00 | 484.00 | 496.00 | 472.36 | 2,965,600 |
| 2023-04-27 | 496.00 | 515.00 | 488.00 | 505.00 | 480.93 | 4,347,500 |
| 2023-04-26 | 480.00 | 500.00 | 464.00 | 494.00 | 470.46 | 4,221,000 |
| 2023-04-18 | 525.00 | 525.00 | 490.00 | 490.00 | 466.65 | 9,302,000 |
| 2023-04-17 | 560.00 | 585.00 | 525.00 | 525.00 | 499.98 | 15,199,900 |
| 2023-04-14 | 600.00 | 630.00 | 560.00 | 560.00 | 533.31 | 6,111,000 |
| 2023-04-13 | 600.00 | 640.00 | 600.00 | 600.00 | 571.40 | 4,188,300 |
| 2023-04-12 | 710.00 | 725.00 | 640.00 | 640.00 | 609.50 | 14,144,400 |
| 2023-04-11 | 585.00 | 705.00 | 575.00 | 685.00 | 652.35 | 15,310,100 |
| 2023-04-10 | 640.00 | 665.00 | 615.00 | 615.00 | 585.69 | 5,710,400 |
| 2023-04-06 | 795.00 | 795.00 | 660.00 | 660.00 | 628.55 | 14,787,300 |
| 2023-04-05 | 565.00 | 705.00 | 565.00 | 705.00 | 671.40 | 24,742,900 |
| 2023-04-04 | 580.00 | 595.00 | 545.00 | 565.00 | 538.07 | 4,330,400 |
| 2023-04-03 | 560.00 | 620.00 | 540.00 | 585.00 | 557.12 | 7,253,900 |
| 2023-03-31 | 570.00 | 655.00 | 550.00 | 550.00 | 523.79 | 17,680,600 |
| 2023-03-30 | 450.00 | 525.00 | 450.00 | 525.00 | 499.98 | 36,879,500 |
| 2023-03-29 | 338.00 | 420.00 | 336.00 | 420.00 | 399.98 | 22,370,400 |
| 2023-03-28 | 340.00 | 348.00 | 336.00 | 336.00 | 319.99 | 6,988,200 |
| 2023-03-27 | 314.00 | 338.00 | 302.00 | 338.00 | 321.89 | 5,167,600 |
| 2023-03-24 | 298.00 | 322.00 | 282.00 | 314.00 | 299.04 | 3,620,200 |
| 2023-03-21 | 318.00 | 324.00 | 302.00 | 302.00 | 287.61 | 5,743,100 |
| 2023-03-20 | 318.00 | 326.00 | 318.00 | 318.00 | 302.84 | 9,186,400 |
| 2023-03-17 | 318.00 | 322.00 | 314.00 | 320.00 | 304.75 | 1,479,000 |
| 2023-03-16 | 324.00 | 326.00 | 316.00 | 318.00 | 302.84 | 2,452,400 |
| 2023-03-15 | 322.00 | 328.00 | 320.00 | 326.00 | 310.46 | 9,293,700 |
| 2023-03-14 | 322.00 | 338.00 | 316.00 | 318.00 | 302.84 | 2,682,000 |
| 2023-03-13 | 324.00 | 328.00 | 316.00 | 324.00 | 308.56 | 1,559,400 |
| 2023-03-10 | 322.00 | 328.00 | 312.00 | 324.00 | 308.56 | 3,134,300 |
| 2023-03-09 | 320.00 | 328.00 | 316.00 | 320.00 | 304.75 | 3,291,500 |
| 2023-03-08 | 322.00 | 330.00 | 314.00 | 320.00 | 304.75 | 6,310,000 |
| 2023-03-07 | 302.00 | 328.00 | 302.00 | 320.00 | 304.75 | 9,695,800 |
| 2023-03-06 | 280.00 | 306.00 | 278.00 | 300.00 | 285.70 | 5,398,000 |
| 2023-03-03 | 290.00 | 296.00 | 274.00 | 282.00 | 268.56 | 6,317,600 |
| 2023-03-02 | 306.00 | 306.00 | 286.00 | 290.00 | 276.18 | 7,127,300 |
| 2023-03-01 | 326.00 | 328.00 | 306.00 | 306.00 | 291.42 | 5,285,000 |
| 2023-02-28 | 342.00 | 342.00 | 326.00 | 328.00 | 312.37 | 4,451,000 |
| 2023-02-27 | 328.00 | 342.00 | 324.00 | 340.00 | 323.80 | 3,730,000 |
| 2023-02-24 | 314.00 | 332.00 | 312.00 | 328.00 | 312.37 | 7,929,100 |
| 2023-02-23 | 312.00 | 324.00 | 308.00 | 312.00 | 297.13 | 4,014,500 |
| 2023-02-22 | 324.00 | 328.00 | 304.00 | 308.00 | 293.32 | 7,191,100 |
| 2023-02-21 | 310.00 | 328.00 | 310.00 | 326.00 | 310.46 | 6,528,300 |
| 2023-02-20 | 312.00 | 316.00 | 300.00 | 310.00 | 295.23 | 2,518,500 |
| 2023-02-17 | 316.00 | 322.00 | 308.00 | 312.00 | 297.13 | 2,103,800 |
| 2023-02-16 | 326.00 | 334.00 | 310.00 | 316.00 | 300.94 | 6,900,100 |
| 2023-02-15 | 304.00 | 322.00 | 296.00 | 322.00 | 306.65 | 8,693,300 |
| 2023-02-14 | 324.00 | 326.00 | 302.00 | 304.00 | 289.51 | 8,604,600 |
| 2023-02-13 | 326.00 | 358.00 | 320.00 | 324.00 | 308.56 | 7,019,300 |
| 2023-02-10 | 370.00 | 374.00 | 344.00 | 344.00 | 327.61 | 12,683,300 |
| 2023-02-09 | 370.00 | 376.00 | 366.00 | 368.00 | 350.46 | 4,507,600 |
| 2023-02-08 | 374.00 | 388.00 | 370.00 | 372.00 | 354.27 | 10,161,400 |
| 2023-02-07 | 364.00 | 394.00 | 364.00 | 372.00 | 354.27 | 23,840,000 |
| 2023-02-06 | 344.00 | 364.00 | 342.00 | 362.00 | 344.75 | 6,931,500 |
| 2023-02-03 | 350.00 | 360.00 | 342.00 | 342.00 | 325.70 | 5,087,600 |
| 2023-02-02 | 358.00 | 374.00 | 350.00 | 350.00 | 333.32 | 12,305,400 |
| 2023-02-01 | 344.00 | 384.00 | 334.00 | 358.00 | 340.94 | 34,886,600 |
| 2023-01-31 | 304.00 | 372.00 | 300.00 | 342.00 | 325.70 | 63,609,200 |
| 2023-01-30 | 306.00 | 318.00 | 286.00 | 304.00 | 289.51 | 19,752,900 |
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.