PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 132,400 |
| 2026-07-27 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 99,300 |
| 2026-07-24 | 150.00 | 159.00 | 147.00 | 147.00 | 147.00 | 303,400 |
| 2026-07-23 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 80,800 |
| 2026-07-22 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 218,500 |
| 2026-07-21 | 150.00 | 172.00 | 148.00 | 153.00 | 153.00 | 1,090,700 |
| 2026-07-20 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 178,300 |
| 2026-07-17 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 285,200 |
| 2026-07-16 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | 56,700 |
| 2026-07-15 | 148.00 | 150.00 | 144.00 | 150.00 | 150.00 | 2,446,800 |
| 2026-07-14 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 29,900 |
| 2026-07-13 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 81,400 |
| 2026-07-10 | 148.00 | 151.00 | 145.00 | 149.00 | 149.00 | 38,300 |
| 2026-07-09 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | 17,300 |
| 2026-07-08 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 25,100 |
| 2026-07-07 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 19,100 |
| 2026-07-06 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 90,600 |
| 2026-07-03 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 23,900 |
| 2026-07-02 | 151.00 | 153.00 | 143.00 | 145.00 | 145.00 | 370,100 |
| 2026-07-01 | 152.00 | 155.00 | 146.00 | 151.00 | 151.00 | 63,400 |
| 2026-06-30 | 154.00 | 163.00 | 146.00 | 150.00 | 150.00 | 178,000 |
| 2026-06-29 | 158.00 | 161.00 | 150.00 | 151.00 | 151.00 | 321,700 |
| 2026-06-26 | 170.00 | 170.00 | 153.00 | 158.00 | 158.00 | 133,200 |
| 2026-06-25 | 159.00 | 172.00 | 150.00 | 168.00 | 168.00 | 235,900 |
| 2026-06-24 | 172.00 | 193.00 | 150.00 | 158.00 | 154.50 | 5,491,500 |
| 2026-06-23 | 165.00 | 166.00 | 160.00 | 160.00 | 156.46 | 82,900 |
| 2026-06-22 | 168.00 | 175.00 | 160.00 | 166.00 | 162.32 | 116,200 |
| 2026-06-19 | 166.00 | 177.00 | 161.00 | 161.00 | 157.43 | 619,700 |
| 2026-06-18 | 174.00 | 174.00 | 159.00 | 165.00 | 161.34 | 777,800 |
| 2026-06-17 | 176.00 | 176.00 | 169.00 | 174.00 | 170.15 | 104,400 |
| 2026-06-16 | 178.00 | 178.00 | 178.00 | 178.00 | 174.06 | 0 |
| 2026-06-15 | 171.00 | 180.00 | 158.00 | 178.00 | 174.06 | 1,143,700 |
| 2026-06-12 | 157.00 | 172.00 | 150.00 | 172.00 | 168.19 | 632,900 |
| 2026-06-11 | 144.00 | 157.00 | 142.00 | 157.00 | 153.52 | 177,500 |
| 2026-06-10 | 140.00 | 156.00 | 136.00 | 144.00 | 140.81 | 234,400 |
| 2026-06-09 | 127.00 | 143.00 | 127.00 | 141.00 | 137.88 | 113,700 |
| 2026-06-08 | 134.00 | 136.00 | 125.00 | 127.00 | 124.19 | 77,100 |
| 2026-06-05 | 144.00 | 144.00 | 133.00 | 134.00 | 131.03 | 85,900 |
| 2026-06-04 | 141.00 | 147.00 | 131.00 | 143.00 | 139.83 | 1,397,400 |
| 2026-06-03 | 151.00 | 151.00 | 134.00 | 141.00 | 137.88 | 1,182,000 |
| 2026-06-02 | 156.00 | 156.00 | 149.00 | 150.00 | 146.68 | 1,631,300 |
| 2026-06-01 | 156.00 | 156.00 | 156.00 | 156.00 | 152.54 | 0 |
| 2026-05-29 | 159.00 | 159.00 | 156.00 | 156.00 | 152.54 | 1,120,500 |
| 2026-05-28 | 159.00 | 159.00 | 159.00 | 159.00 | 155.48 | 0 |
| 2026-05-27 | 159.00 | 159.00 | 159.00 | 159.00 | 155.48 | 0 |
| 2026-05-26 | 163.00 | 166.00 | 157.00 | 159.00 | 155.48 | 1,742,600 |
| 2026-05-25 | 165.00 | 166.00 | 157.00 | 160.00 | 156.46 | 1,392,600 |
| 2026-05-22 | 167.00 | 167.00 | 160.00 | 162.00 | 158.41 | 1,170,500 |
| 2026-05-21 | 174.00 | 174.00 | 167.00 | 172.00 | 168.19 | 1,181,100 |
| 2026-05-20 | 172.00 | 174.00 | 169.00 | 171.00 | 167.21 | 1,439,200 |
| 2026-05-19 | 172.00 | 175.00 | 169.00 | 172.00 | 168.19 | 1,411,900 |
| 2026-05-18 | 177.00 | 177.00 | 171.00 | 172.00 | 168.19 | 2,145,500 |
| 2026-05-15 | 179.00 | 179.00 | 179.00 | 179.00 | 175.03 | 0 |
| 2026-05-14 | 179.00 | 179.00 | 179.00 | 179.00 | 175.03 | 0 |
| 2026-05-13 | 180.00 | 180.00 | 177.00 | 179.00 | 175.03 | 823,000 |
| 2026-05-12 | 180.00 | 180.00 | 178.00 | 180.00 | 176.01 | 852,400 |
| 2026-05-11 | 181.00 | 181.00 | 177.00 | 180.00 | 176.01 | 951,500 |
| 2026-05-08 | 180.00 | 182.00 | 177.00 | 182.00 | 177.97 | 1,584,800 |
| 2026-05-07 | 182.00 | 182.00 | 179.00 | 181.00 | 176.99 | 1,962,700 |
| 2026-05-06 | 182.00 | 183.00 | 179.00 | 182.00 | 177.97 | 1,192,900 |
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.