PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 288.00 | 308.00 | 282.00 | 306.00 | 291.42 | 15,613,700 |
| 2023-01-26 | 256.00 | 288.00 | 250.00 | 288.00 | 274.27 | 28,871,400 |
| 2023-01-25 | 262.00 | 266.00 | 254.00 | 256.00 | 243.80 | 6,728,600 |
| 2023-01-24 | 250.00 | 264.00 | 250.00 | 262.00 | 249.51 | 8,856,800 |
| 2023-01-20 | 252.00 | 270.00 | 240.00 | 250.00 | 238.09 | 14,817,800 |
| 2023-01-19 | 264.00 | 266.00 | 246.00 | 250.00 | 238.09 | 30,190,200 |
| 2023-01-18 | 264.00 | 302.00 | 264.00 | 264.00 | 251.42 | 109,345,700 |
| 2023-01-17 | 282.00 | 282.00 | 282.00 | 282.00 | 268.56 | 610,800 |
| 2023-01-16 | 336.00 | 336.00 | 302.00 | 302.00 | 287.61 | 6,000,700 |
| 2023-01-13 | 310.00 | 346.00 | 292.00 | 324.00 | 308.56 | 194,000,600 |
| 2023-01-12 | 250.00 | 292.00 | 250.00 | 292.00 | 278.08 | 112,962,100 |
| 2023-01-11 | 190.00 | 234.00 | 190.00 | 234.00 | 222.85 | 191,657,300 |
| 2023-01-10 | 170.00 | 174.00 | 147.00 | 174.00 | 165.71 | 173,385,100 |
← NewerPage 16 of 16 · 913 trading days
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.