PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 200.00 | 204.00 | 199.00 | 202.00 | 197.53 | 3,109,600 |
| 2025-11-05 | 202.00 | 202.00 | 197.00 | 200.00 | 195.57 | 3,385,900 |
| 2025-11-04 | 202.00 | 210.00 | 199.00 | 202.00 | 197.53 | 4,081,200 |
| 2025-11-03 | 198.00 | 202.00 | 193.00 | 202.00 | 197.53 | 5,166,800 |
| 2025-10-31 | 199.00 | 199.00 | 196.00 | 198.00 | 193.61 | 2,216,500 |
| 2025-10-30 | 199.00 | 200.00 | 196.00 | 198.00 | 193.61 | 2,997,700 |
| 2025-10-29 | 202.00 | 202.00 | 196.00 | 199.00 | 194.59 | 2,633,800 |
| 2025-10-28 | 204.00 | 204.00 | 199.00 | 202.00 | 197.53 | 2,670,000 |
| 2025-10-27 | 206.00 | 206.00 | 199.00 | 206.00 | 201.44 | 2,097,800 |
| 2025-10-24 | 204.00 | 208.00 | 200.00 | 206.00 | 201.44 | 3,224,500 |
| 2025-10-23 | 202.00 | 204.00 | 199.00 | 202.00 | 197.53 | 3,351,600 |
| 2025-10-22 | 197.00 | 206.00 | 192.00 | 202.00 | 197.53 | 6,176,000 |
| 2025-10-21 | 200.00 | 200.00 | 195.00 | 197.00 | 192.64 | 2,868,700 |
| 2025-10-20 | 193.00 | 200.00 | 193.00 | 200.00 | 195.57 | 3,134,100 |
| 2025-10-17 | 197.00 | 198.00 | 193.00 | 194.00 | 189.70 | 2,913,000 |
| 2025-10-16 | 196.00 | 198.00 | 195.00 | 197.00 | 192.64 | 2,939,700 |
| 2025-10-15 | 198.00 | 198.00 | 193.00 | 196.00 | 191.66 | 3,207,500 |
| 2025-10-14 | 200.00 | 202.00 | 196.00 | 198.00 | 193.61 | 3,153,300 |
| 2025-10-13 | 200.00 | 204.00 | 198.00 | 200.00 | 195.57 | 4,644,200 |
| 2025-10-10 | 204.00 | 206.00 | 199.00 | 206.00 | 201.44 | 6,414,600 |
| 2025-10-09 | 204.00 | 210.00 | 200.00 | 208.00 | 203.39 | 4,177,100 |
| 2025-10-08 | 214.00 | 214.00 | 199.00 | 204.00 | 199.48 | 6,942,500 |
| 2025-10-07 | 208.00 | 214.00 | 206.00 | 214.00 | 209.26 | 4,866,200 |
| 2025-10-06 | 206.00 | 208.00 | 202.00 | 208.00 | 203.39 | 3,586,900 |
| 2025-10-03 | 212.00 | 212.00 | 202.00 | 202.00 | 197.53 | 4,178,800 |
| 2025-10-02 | 210.00 | 212.00 | 206.00 | 212.00 | 207.30 | 4,005,600 |
| 2025-10-01 | 210.00 | 214.00 | 208.00 | 210.00 | 205.35 | 4,243,800 |
| 2025-09-30 | 218.00 | 220.00 | 206.00 | 210.00 | 205.35 | 7,008,700 |
| 2025-09-29 | 220.00 | 224.00 | 216.00 | 218.00 | 213.17 | 3,897,100 |
| 2025-09-26 | 220.00 | 226.00 | 218.00 | 220.00 | 215.13 | 3,491,500 |
| 2025-09-25 | 224.00 | 224.00 | 218.00 | 220.00 | 215.13 | 3,033,400 |
| 2025-09-24 | 226.00 | 226.00 | 216.00 | 224.00 | 219.04 | 3,273,100 |
| 2025-09-23 | 224.00 | 228.00 | 220.00 | 224.00 | 219.04 | 4,769,600 |
| 2025-09-22 | 218.00 | 224.00 | 218.00 | 224.00 | 219.04 | 3,970,500 |
| 2025-09-19 | 216.00 | 222.00 | 214.00 | 216.00 | 211.22 | 3,429,600 |
| 2025-09-18 | 218.00 | 220.00 | 214.00 | 216.00 | 211.22 | 2,958,800 |
| 2025-09-17 | 216.00 | 224.00 | 210.00 | 218.00 | 213.17 | 2,730,400 |
| 2025-09-16 | 220.00 | 222.00 | 216.00 | 216.00 | 211.22 | 298,300 |
| 2025-09-15 | 220.00 | 224.00 | 218.00 | 220.00 | 215.13 | 237,800 |
| 2025-09-12 | 218.00 | 218.00 | 210.00 | 218.00 | 213.17 | 583,600 |
| 2025-09-11 | 222.00 | 222.00 | 210.00 | 218.00 | 213.17 | 331,500 |
| 2025-09-10 | 208.00 | 228.00 | 208.00 | 222.00 | 217.08 | 2,032,600 |
| 2025-09-09 | 210.00 | 216.00 | 204.00 | 204.00 | 199.48 | 674,700 |
| 2025-09-08 | 214.00 | 216.00 | 210.00 | 210.00 | 205.35 | 334,600 |
| 2025-09-05 | 214.00 | 214.00 | 214.00 | 214.00 | 209.26 | 0 |
| 2025-09-04 | 214.00 | 218.00 | 212.00 | 214.00 | 209.26 | 433,200 |
| 2025-09-03 | 214.00 | 214.00 | 210.00 | 214.00 | 209.26 | 351,400 |
| 2025-09-02 | 212.00 | 216.00 | 210.00 | 212.00 | 207.30 | 104,000 |
| 2025-09-01 | 212.00 | 214.00 | 206.00 | 210.00 | 205.35 | 827,400 |
| 2025-08-29 | 220.00 | 224.00 | 210.00 | 214.00 | 209.26 | 359,500 |
| 2025-08-28 | 216.00 | 224.00 | 212.00 | 220.00 | 215.13 | 397,400 |
| 2025-08-27 | 216.00 | 220.00 | 214.00 | 214.00 | 209.26 | 514,900 |
| 2025-08-26 | 216.00 | 218.00 | 210.00 | 216.00 | 211.22 | 569,400 |
| 2025-08-25 | 216.00 | 218.00 | 212.00 | 216.00 | 211.22 | 534,900 |
| 2025-08-22 | 212.00 | 214.00 | 210.00 | 214.00 | 209.26 | 370,500 |
| 2025-08-21 | 210.00 | 214.00 | 210.00 | 212.00 | 207.30 | 658,400 |
| 2025-08-20 | 210.00 | 212.00 | 206.00 | 210.00 | 205.35 | 1,903,800 |
| 2025-08-19 | 216.00 | 216.00 | 206.00 | 212.00 | 207.30 | 1,138,500 |
| 2025-08-18 | 216.00 | 216.00 | 216.00 | 216.00 | 211.22 | 0 |
| 2025-08-15 | 218.00 | 218.00 | 212.00 | 216.00 | 211.22 | 534,800 |
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.