PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 202.00 | 206.00 | 176.00 | 195.00 | 190.68 | 5,266,500 |
| 2026-01-28 | 216.00 | 216.00 | 200.00 | 206.00 | 201.44 | 5,888,000 |
| 2026-01-27 | 226.00 | 226.00 | 214.00 | 214.00 | 209.26 | 3,811,900 |
| 2026-01-26 | 230.00 | 230.00 | 218.00 | 226.00 | 220.99 | 3,611,200 |
| 2026-01-23 | 232.00 | 240.00 | 212.00 | 226.00 | 220.99 | 6,380,500 |
| 2026-01-22 | 270.00 | 272.00 | 230.00 | 230.00 | 224.91 | 21,414,200 |
| 2026-01-21 | 228.00 | 278.00 | 222.00 | 270.00 | 264.02 | 40,019,800 |
| 2026-01-20 | 216.00 | 244.00 | 214.00 | 228.00 | 222.95 | 18,769,900 |
| 2026-01-19 | 214.00 | 218.00 | 210.00 | 216.00 | 211.22 | 6,866,900 |
| 2026-01-16 | 214.00 | 214.00 | 214.00 | 214.00 | 209.26 | 0 |
| 2026-01-15 | 208.00 | 214.00 | 204.00 | 214.00 | 209.26 | 7,132,500 |
| 2026-01-14 | 202.00 | 210.00 | 200.00 | 208.00 | 203.39 | 5,395,700 |
| 2026-01-13 | 206.00 | 206.00 | 200.00 | 204.00 | 199.48 | 3,517,100 |
| 2026-01-12 | 204.00 | 206.00 | 202.00 | 204.00 | 199.48 | 3,955,900 |
| 2026-01-09 | 202.00 | 204.00 | 200.00 | 204.00 | 199.48 | 2,623,400 |
| 2026-01-08 | 202.00 | 206.00 | 202.00 | 202.00 | 197.53 | 3,326,200 |
| 2026-01-07 | 204.00 | 204.00 | 200.00 | 204.00 | 199.48 | 3,409,400 |
| 2026-01-06 | 204.00 | 208.00 | 200.00 | 204.00 | 199.48 | 3,738,500 |
| 2026-01-05 | 206.00 | 210.00 | 200.00 | 204.00 | 199.48 | 7,257,100 |
| 2026-01-02 | 204.00 | 206.00 | 202.00 | 206.00 | 201.44 | 2,359,900 |
| 2026-01-01 | 206.00 | 206.00 | 206.00 | 206.00 | 201.44 | 0 |
| 2025-12-31 | 206.00 | 206.00 | 206.00 | 206.00 | 201.44 | 0 |
| 2025-12-30 | 204.00 | 206.00 | 202.00 | 206.00 | 201.44 | 1,572,400 |
| 2025-12-29 | 204.00 | 206.00 | 202.00 | 204.00 | 199.48 | 2,108,900 |
| 2025-12-26 | 204.00 | 204.00 | 204.00 | 204.00 | 199.48 | 0 |
| 2025-12-25 | 204.00 | 204.00 | 204.00 | 204.00 | 199.48 | 0 |
| 2025-12-24 | 200.00 | 206.00 | 200.00 | 204.00 | 199.48 | 2,098,000 |
| 2025-12-23 | 206.00 | 208.00 | 200.00 | 202.00 | 197.53 | 4,589,700 |
| 2025-12-22 | 206.00 | 208.00 | 204.00 | 206.00 | 201.44 | 3,416,700 |
| 2025-12-19 | 208.00 | 208.00 | 204.00 | 206.00 | 201.44 | 2,759,900 |
| 2025-12-18 | 206.00 | 210.00 | 200.00 | 206.00 | 201.44 | 5,209,400 |
| 2025-12-17 | 200.00 | 208.00 | 199.00 | 206.00 | 201.44 | 6,886,500 |
| 2025-12-16 | 202.00 | 206.00 | 199.00 | 200.00 | 195.57 | 3,399,400 |
| 2025-12-15 | 202.00 | 202.00 | 198.00 | 202.00 | 197.53 | 4,042,200 |
| 2025-12-12 | 204.00 | 204.00 | 200.00 | 202.00 | 197.53 | 3,587,400 |
| 2025-12-11 | 204.00 | 204.00 | 200.00 | 204.00 | 199.48 | 3,035,300 |
| 2025-12-10 | 204.00 | 206.00 | 200.00 | 202.00 | 197.53 | 2,625,700 |
| 2025-12-09 | 204.00 | 208.00 | 204.00 | 204.00 | 199.48 | 3,606,000 |
| 2025-12-08 | 206.00 | 210.00 | 204.00 | 208.00 | 203.39 | 3,450,700 |
| 2025-12-05 | 206.00 | 210.00 | 200.00 | 206.00 | 201.44 | 5,243,600 |
| 2025-12-04 | 210.00 | 212.00 | 204.00 | 204.00 | 199.48 | 7,074,900 |
| 2025-12-03 | 200.00 | 210.00 | 199.00 | 210.00 | 205.35 | 5,030,100 |
| 2025-12-02 | 199.00 | 202.00 | 198.00 | 200.00 | 195.57 | 3,561,900 |
| 2025-12-01 | 200.00 | 200.00 | 198.00 | 198.00 | 193.61 | 2,755,100 |
| 2025-11-28 | 202.00 | 202.00 | 198.00 | 200.00 | 195.57 | 2,872,500 |
| 2025-11-27 | 204.00 | 206.00 | 202.00 | 202.00 | 197.53 | 3,432,400 |
| 2025-11-26 | 200.00 | 206.00 | 200.00 | 202.00 | 197.53 | 3,786,400 |
| 2025-11-25 | 200.00 | 200.00 | 198.00 | 200.00 | 195.57 | 3,126,100 |
| 2025-11-24 | 200.00 | 202.00 | 199.00 | 200.00 | 195.57 | 3,075,800 |
| 2025-11-21 | 199.00 | 202.00 | 199.00 | 200.00 | 195.57 | 2,749,900 |
| 2025-11-20 | 202.00 | 202.00 | 198.00 | 200.00 | 195.57 | 3,229,100 |
| 2025-11-19 | 200.00 | 202.00 | 198.00 | 202.00 | 197.53 | 2,993,800 |
| 2025-11-18 | 208.00 | 208.00 | 199.00 | 200.00 | 195.57 | 3,176,200 |
| 2025-11-17 | 198.00 | 216.00 | 198.00 | 208.00 | 203.39 | 7,377,500 |
| 2025-11-14 | 204.00 | 206.00 | 196.00 | 197.00 | 192.64 | 3,247,400 |
| 2025-11-13 | 197.00 | 218.00 | 195.00 | 204.00 | 199.48 | 11,556,200 |
| 2025-11-12 | 198.00 | 199.00 | 196.00 | 197.00 | 192.64 | 2,233,400 |
| 2025-11-11 | 200.00 | 200.00 | 196.00 | 198.00 | 193.61 | 2,578,900 |
| 2025-11-10 | 200.00 | 202.00 | 197.00 | 198.00 | 193.61 | 3,374,200 |
| 2025-11-07 | 200.00 | 200.00 | 196.00 | 198.00 | 193.61 | 2,951,100 |
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.