PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 216.00 | 218.00 | 210.00 | 214.00 | 209.26 | 1,413,500 |
| 2025-08-13 | 212.00 | 218.00 | 210.00 | 214.00 | 209.26 | 582,400 |
| 2025-08-12 | 210.00 | 216.00 | 210.00 | 212.00 | 207.30 | 477,500 |
| 2025-08-11 | 220.00 | 220.00 | 210.00 | 212.00 | 207.30 | 639,700 |
| 2025-08-08 | 224.00 | 228.00 | 212.00 | 216.00 | 211.22 | 1,291,300 |
| 2025-08-07 | 214.00 | 230.00 | 214.00 | 224.00 | 219.04 | 2,714,000 |
| 2025-08-06 | 208.00 | 212.00 | 206.00 | 212.00 | 207.30 | 510,400 |
| 2025-08-05 | 210.00 | 212.00 | 206.00 | 206.00 | 201.44 | 689,200 |
| 2025-08-04 | 212.00 | 214.00 | 208.00 | 212.00 | 207.30 | 1,251,400 |
| 2025-08-01 | 210.00 | 224.00 | 210.00 | 212.00 | 207.30 | 864,600 |
| 2025-07-31 | 220.00 | 220.00 | 206.00 | 210.00 | 205.35 | 1,678,500 |
| 2025-07-30 | 214.00 | 230.00 | 212.00 | 218.00 | 213.17 | 1,880,200 |
| 2025-07-29 | 216.00 | 226.00 | 214.00 | 214.00 | 209.26 | 556,300 |
| 2025-07-28 | 222.00 | 222.00 | 214.00 | 216.00 | 211.22 | 881,500 |
| 2025-07-25 | 224.00 | 224.00 | 214.00 | 222.00 | 217.08 | 769,500 |
| 2025-07-24 | 230.00 | 230.00 | 218.00 | 224.00 | 219.04 | 419,900 |
| 2025-07-23 | 228.00 | 240.00 | 220.00 | 224.00 | 219.04 | 919,300 |
| 2025-07-22 | 228.00 | 230.00 | 220.00 | 230.00 | 224.91 | 180,500 |
| 2025-07-21 | 236.00 | 236.00 | 220.00 | 228.00 | 222.95 | 449,700 |
| 2025-07-18 | 234.00 | 248.00 | 234.00 | 236.00 | 230.77 | 56,700 |
| 2025-07-17 | 236.00 | 238.00 | 232.00 | 234.00 | 228.82 | 94,100 |
| 2025-07-16 | 236.00 | 240.00 | 234.00 | 236.00 | 230.77 | 86,000 |
| 2025-07-15 | 236.00 | 240.00 | 230.00 | 236.00 | 230.77 | 146,400 |
| 2025-07-14 | 230.00 | 248.00 | 228.00 | 236.00 | 230.77 | 432,100 |
| 2025-07-11 | 240.00 | 240.00 | 224.00 | 228.00 | 222.95 | 301,600 |
| 2025-07-10 | 238.00 | 238.00 | 220.00 | 228.00 | 222.95 | 1,334,800 |
| 2025-07-09 | 250.00 | 256.00 | 226.00 | 234.00 | 228.82 | 654,500 |
| 2025-07-08 | 246.00 | 274.00 | 228.00 | 232.00 | 226.86 | 5,834,400 |
| 2025-07-07 | 226.00 | 272.00 | 224.00 | 250.00 | 244.46 | 2,430,800 |
| 2025-07-04 | 224.00 | 230.00 | 222.00 | 228.00 | 222.95 | 24,900 |
| 2025-07-03 | 226.00 | 230.00 | 222.00 | 224.00 | 219.04 | 18,700 |
| 2025-07-02 | 226.00 | 228.00 | 214.00 | 222.00 | 217.08 | 265,500 |
| 2025-07-01 | 226.00 | 234.00 | 218.00 | 226.00 | 217.57 | 409,200 |
| 2025-06-30 | 216.00 | 226.00 | 214.00 | 220.00 | 211.80 | 141,200 |
| 2025-06-26 | 222.00 | 222.00 | 210.00 | 216.00 | 207.94 | 300,100 |
| 2025-06-25 | 236.00 | 240.00 | 218.00 | 222.00 | 213.72 | 598,800 |
| 2025-06-24 | 236.00 | 238.00 | 220.00 | 222.00 | 213.72 | 580,600 |
| 2025-06-23 | 238.00 | 238.00 | 228.00 | 236.00 | 227.20 | 203,400 |
| 2025-06-20 | 242.00 | 242.00 | 210.00 | 238.00 | 229.12 | 267,200 |
| 2025-06-19 | 240.00 | 240.00 | 232.00 | 240.00 | 231.05 | 89,900 |
| 2025-06-18 | 244.00 | 244.00 | 240.00 | 240.00 | 231.05 | 163,500 |
| 2025-06-17 | 242.00 | 248.00 | 238.00 | 244.00 | 234.90 | 358,300 |
| 2025-06-16 | 246.00 | 254.00 | 240.00 | 244.00 | 234.90 | 199,400 |
| 2025-06-13 | 246.00 | 250.00 | 242.00 | 246.00 | 236.83 | 56,000 |
| 2025-06-12 | 254.00 | 260.00 | 240.00 | 246.00 | 236.83 | 93,400 |
| 2025-06-11 | 242.00 | 254.00 | 240.00 | 248.00 | 238.75 | 55,700 |
| 2025-06-10 | 244.00 | 268.00 | 240.00 | 244.00 | 234.90 | 590,900 |
| 2025-06-05 | 248.00 | 248.00 | 220.00 | 244.00 | 234.90 | 927,800 |
| 2025-06-04 | 260.00 | 260.00 | 244.00 | 248.00 | 238.75 | 61,700 |
| 2025-06-03 | 246.00 | 276.00 | 246.00 | 250.00 | 240.68 | 177,600 |
| 2025-06-02 | 246.00 | 248.00 | 244.00 | 248.00 | 238.75 | 41,500 |
| 2025-05-28 | 246.00 | 250.00 | 234.00 | 246.00 | 236.83 | 407,400 |
| 2025-05-27 | 242.00 | 250.00 | 238.00 | 248.00 | 238.75 | 298,600 |
| 2025-05-26 | 250.00 | 260.00 | 240.00 | 250.00 | 240.68 | 225,800 |
| 2025-05-23 | 254.00 | 260.00 | 240.00 | 246.00 | 236.83 | 624,500 |
| 2025-05-22 | 250.00 | 290.00 | 248.00 | 258.00 | 248.38 | 522,100 |
| 2025-05-21 | 250.00 | 250.00 | 246.00 | 250.00 | 240.68 | 109,800 |
| 2025-05-20 | 248.00 | 256.00 | 248.00 | 250.00 | 240.68 | 153,500 |
| 2025-05-19 | 252.00 | 252.00 | 246.00 | 246.00 | 236.83 | 204,700 |
| 2025-05-16 | 250.00 | 256.00 | 248.00 | 250.00 | 240.68 | 116,200 |
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.