PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 182.00 | 183.00 | 179.00 | 182.00 | 177.97 | 1,556,100 |
| 2026-05-04 | 182.00 | 184.00 | 178.00 | 182.00 | 177.97 | 1,137,700 |
| 2026-05-01 | 183.00 | 183.00 | 183.00 | 183.00 | 178.95 | 0 |
| 2026-04-30 | 185.00 | 185.00 | 178.00 | 183.00 | 178.95 | 1,287,100 |
| 2026-04-29 | 183.00 | 186.00 | 180.00 | 185.00 | 180.90 | 1,365,000 |
| 2026-04-28 | 186.00 | 186.00 | 179.00 | 183.00 | 178.95 | 1,594,100 |
| 2026-04-27 | 185.00 | 186.00 | 180.00 | 186.00 | 181.88 | 1,655,000 |
| 2026-04-24 | 187.00 | 187.00 | 180.00 | 184.00 | 179.92 | 1,563,800 |
| 2026-04-23 | 188.00 | 188.00 | 184.00 | 187.00 | 182.86 | 1,456,800 |
| 2026-04-22 | 187.00 | 188.00 | 184.00 | 187.00 | 182.86 | 1,608,700 |
| 2026-04-21 | 187.00 | 189.00 | 184.00 | 187.00 | 182.86 | 1,194,400 |
| 2026-04-20 | 187.00 | 189.00 | 182.00 | 186.00 | 181.88 | 1,833,800 |
| 2026-04-17 | 186.00 | 187.00 | 182.00 | 186.00 | 181.88 | 1,945,000 |
| 2026-04-16 | 183.00 | 187.00 | 183.00 | 183.00 | 178.95 | 2,026,600 |
| 2026-04-15 | 180.00 | 183.00 | 179.00 | 183.00 | 178.95 | 2,278,800 |
| 2026-04-14 | 181.00 | 182.00 | 177.00 | 180.00 | 176.01 | 2,386,800 |
| 2026-04-13 | 180.00 | 181.00 | 176.00 | 181.00 | 176.99 | 1,804,800 |
| 2026-04-10 | 180.00 | 181.00 | 176.00 | 180.00 | 176.01 | 2,485,600 |
| 2026-04-09 | 180.00 | 180.00 | 176.00 | 178.00 | 174.06 | 1,241,500 |
| 2026-04-08 | 178.00 | 180.00 | 175.00 | 178.00 | 174.06 | 2,929,900 |
| 2026-04-07 | 176.00 | 178.00 | 175.00 | 178.00 | 174.06 | 1,351,600 |
| 2026-04-06 | 179.00 | 180.00 | 174.00 | 175.00 | 171.12 | 1,821,800 |
| 2026-04-02 | 179.00 | 187.00 | 173.00 | 176.00 | 172.10 | 5,221,200 |
| 2026-04-01 | 181.00 | 181.00 | 175.00 | 179.00 | 175.03 | 1,407,300 |
| 2026-03-31 | 180.00 | 182.00 | 177.00 | 178.00 | 174.06 | 1,881,100 |
| 2026-03-30 | 179.00 | 179.00 | 174.00 | 177.00 | 173.08 | 1,477,100 |
| 2026-03-27 | 180.00 | 181.00 | 178.00 | 179.00 | 175.03 | 1,796,200 |
| 2026-03-26 | 180.00 | 182.00 | 179.00 | 181.00 | 176.99 | 1,178,100 |
| 2026-03-25 | 175.00 | 182.00 | 174.00 | 180.00 | 176.01 | 75,000 |
| 2026-03-17 | 173.00 | 180.00 | 173.00 | 175.00 | 171.12 | 135,700 |
| 2026-03-16 | 178.00 | 183.00 | 170.00 | 173.00 | 169.17 | 469,400 |
| 2026-03-13 | 183.00 | 185.00 | 178.00 | 178.00 | 174.06 | 1,195,600 |
| 2026-03-12 | 186.00 | 188.00 | 181.00 | 183.00 | 178.95 | 1,094,700 |
| 2026-03-11 | 183.00 | 188.00 | 183.00 | 183.00 | 178.95 | 2,049,600 |
| 2026-03-10 | 184.00 | 189.00 | 183.00 | 183.00 | 178.95 | 1,995,300 |
| 2026-03-09 | 188.00 | 190.00 | 185.00 | 185.00 | 180.90 | 703,500 |
| 2026-03-06 | 196.00 | 196.00 | 190.00 | 195.00 | 190.68 | 1,451,800 |
| 2026-03-05 | 194.00 | 198.00 | 194.00 | 196.00 | 191.66 | 1,743,200 |
| 2026-03-04 | 195.00 | 197.00 | 188.00 | 194.00 | 189.70 | 2,347,700 |
| 2026-03-03 | 198.00 | 200.00 | 196.00 | 198.00 | 193.61 | 2,503,000 |
| 2026-03-02 | 202.00 | 202.00 | 196.00 | 197.00 | 192.64 | 4,011,900 |
| 2026-02-27 | 202.00 | 206.00 | 200.00 | 204.00 | 199.48 | 2,802,300 |
| 2026-02-26 | 204.00 | 208.00 | 202.00 | 204.00 | 199.48 | 2,569,800 |
| 2026-02-25 | 204.00 | 208.00 | 202.00 | 204.00 | 199.48 | 2,355,100 |
| 2026-02-24 | 208.00 | 208.00 | 202.00 | 206.00 | 201.44 | 2,941,600 |
| 2026-02-23 | 206.00 | 210.00 | 202.00 | 210.00 | 205.35 | 3,284,800 |
| 2026-02-20 | 208.00 | 208.00 | 202.00 | 206.00 | 201.44 | 2,793,000 |
| 2026-02-19 | 210.00 | 210.00 | 204.00 | 208.00 | 203.39 | 3,405,100 |
| 2026-02-18 | 206.00 | 210.00 | 204.00 | 210.00 | 205.35 | 3,754,200 |
| 2026-02-13 | 208.00 | 208.00 | 204.00 | 206.00 | 201.44 | 2,681,200 |
| 2026-02-12 | 206.00 | 208.00 | 202.00 | 208.00 | 203.39 | 3,028,400 |
| 2026-02-11 | 200.00 | 206.00 | 197.00 | 206.00 | 201.44 | 3,936,900 |
| 2026-02-10 | 199.00 | 200.00 | 197.00 | 200.00 | 195.57 | 3,634,400 |
| 2026-02-09 | 198.00 | 199.00 | 196.00 | 199.00 | 194.59 | 3,806,700 |
| 2026-02-06 | 196.00 | 199.00 | 196.00 | 198.00 | 193.61 | 3,627,300 |
| 2026-02-05 | 200.00 | 204.00 | 198.00 | 200.00 | 195.57 | 2,831,300 |
| 2026-02-04 | 200.00 | 200.00 | 196.00 | 200.00 | 195.57 | 3,115,400 |
| 2026-02-03 | 196.00 | 200.00 | 194.00 | 200.00 | 195.57 | 4,083,000 |
| 2026-02-02 | 204.00 | 204.00 | 192.00 | 196.00 | 191.66 | 4,706,500 |
| 2026-01-30 | 200.00 | 206.00 | 200.00 | 204.00 | 199.48 | 3,825,600 |
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.