PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 250.00 | 258.00 | 248.00 | 252.00 | 242.60 | 251,900 |
| 2025-05-14 | 254.00 | 254.00 | 246.00 | 250.00 | 240.68 | 136,600 |
| 2025-05-09 | 252.00 | 254.00 | 246.00 | 246.00 | 236.83 | 307,600 |
| 2025-05-08 | 254.00 | 258.00 | 242.00 | 252.00 | 242.60 | 292,800 |
| 2025-05-07 | 254.00 | 254.00 | 250.00 | 254.00 | 244.53 | 71,000 |
| 2025-05-06 | 258.00 | 258.00 | 246.00 | 254.00 | 244.53 | 372,200 |
| 2025-05-05 | 258.00 | 260.00 | 248.00 | 258.00 | 248.38 | 318,600 |
| 2025-05-02 | 260.00 | 266.00 | 254.00 | 258.00 | 248.38 | 295,400 |
| 2025-04-30 | 258.00 | 268.00 | 254.00 | 260.00 | 250.30 | 75,900 |
| 2025-04-29 | 260.00 | 260.00 | 256.00 | 258.00 | 248.38 | 55,700 |
| 2025-04-28 | 262.00 | 268.00 | 250.00 | 260.00 | 250.30 | 114,100 |
| 2025-04-25 | 262.00 | 270.00 | 258.00 | 262.00 | 252.23 | 124,800 |
| 2025-04-24 | 262.00 | 266.00 | 256.00 | 264.00 | 254.15 | 251,300 |
| 2025-04-23 | 268.00 | 272.00 | 260.00 | 268.00 | 258.00 | 199,000 |
| 2025-04-22 | 274.00 | 274.00 | 260.00 | 268.00 | 258.00 | 1,261,300 |
| 2025-04-21 | 272.00 | 278.00 | 250.00 | 272.00 | 261.86 | 5,019,300 |
| 2025-04-17 | 278.00 | 290.00 | 266.00 | 274.00 | 263.78 | 774,200 |
| 2025-04-16 | 256.00 | 280.00 | 248.00 | 274.00 | 263.78 | 19,147,500 |
| 2025-04-15 | 240.00 | 254.00 | 238.00 | 240.00 | 231.05 | 715,500 |
| 2025-04-14 | 226.00 | 240.00 | 222.00 | 240.00 | 231.05 | 1,080,200 |
| 2025-04-11 | 230.00 | 230.00 | 224.00 | 226.00 | 217.57 | 1,790,300 |
| 2025-04-10 | 222.00 | 234.00 | 222.00 | 228.00 | 219.50 | 1,339,200 |
| 2025-04-09 | 220.00 | 236.00 | 210.00 | 222.00 | 213.72 | 507,400 |
| 2025-04-08 | 232.00 | 234.00 | 212.00 | 226.00 | 217.57 | 866,300 |
| 2025-03-27 | 212.00 | 252.00 | 208.00 | 236.00 | 227.20 | 6,335,700 |
| 2025-03-26 | 202.00 | 220.00 | 202.00 | 210.00 | 202.17 | 6,679,400 |
| 2025-03-25 | 196.00 | 232.00 | 186.00 | 204.00 | 196.39 | 5,137,200 |
| 2025-03-24 | 250.00 | 250.00 | 188.00 | 190.00 | 182.91 | 2,631,000 |
| 2025-03-21 | 240.00 | 262.00 | 234.00 | 250.00 | 240.68 | 175,300 |
| 2025-03-20 | 246.00 | 254.00 | 214.00 | 240.00 | 231.05 | 828,100 |
| 2025-03-19 | 254.00 | 254.00 | 238.00 | 250.00 | 240.68 | 60,600 |
| 2025-03-18 | 248.00 | 254.00 | 230.00 | 254.00 | 244.53 | 225,300 |
| 2025-03-17 | 250.00 | 256.00 | 244.00 | 248.00 | 238.75 | 77,700 |
| 2025-03-14 | 250.00 | 252.00 | 244.00 | 250.00 | 240.68 | 103,800 |
| 2025-03-13 | 252.00 | 252.00 | 250.00 | 250.00 | 240.68 | 12,200 |
| 2025-03-12 | 252.00 | 256.00 | 250.00 | 252.00 | 242.60 | 9,100 |
| 2025-03-11 | 264.00 | 264.00 | 250.00 | 250.00 | 240.68 | 47,100 |
| 2025-03-10 | 260.00 | 266.00 | 258.00 | 264.00 | 254.15 | 126,000 |
| 2025-03-07 | 254.00 | 264.00 | 254.00 | 260.00 | 250.30 | 142,400 |
| 2025-03-06 | 258.00 | 258.00 | 254.00 | 254.00 | 244.53 | 82,000 |
| 2025-03-05 | 254.00 | 258.00 | 242.00 | 258.00 | 248.38 | 103,200 |
| 2025-03-04 | 258.00 | 258.00 | 240.00 | 258.00 | 248.38 | 25,700 |
| 2025-03-03 | 244.00 | 262.00 | 244.00 | 258.00 | 248.38 | 262,700 |
| 2025-02-28 | 250.00 | 252.00 | 238.00 | 244.00 | 234.90 | 137,700 |
| 2025-02-27 | 258.00 | 258.00 | 252.00 | 254.00 | 244.53 | 45,100 |
| 2025-02-26 | 260.00 | 260.00 | 250.00 | 252.00 | 242.60 | 37,200 |
| 2025-02-25 | 270.00 | 274.00 | 252.00 | 260.00 | 250.30 | 199,200 |
| 2025-02-24 | 268.00 | 280.00 | 258.00 | 260.00 | 250.30 | 97,000 |
| 2025-02-21 | 280.00 | 280.00 | 266.00 | 268.00 | 258.00 | 156,800 |
| 2025-02-20 | 282.00 | 296.00 | 264.00 | 270.00 | 259.93 | 158,400 |
| 2025-02-19 | 282.00 | 300.00 | 280.00 | 282.00 | 271.48 | 372,400 |
| 2025-02-18 | 276.00 | 304.00 | 276.00 | 282.00 | 271.48 | 1,216,700 |
| 2025-02-17 | 292.00 | 294.00 | 252.00 | 274.00 | 263.78 | 396,700 |
| 2025-02-14 | 340.00 | 380.00 | 282.00 | 288.00 | 277.26 | 5,000,300 |
| 2025-02-13 | 250.00 | 312.00 | 200.00 | 312.00 | 300.36 | 1,332,800 |
| 2025-02-12 | 232.00 | 256.00 | 230.00 | 250.00 | 240.68 | 75,000 |
| 2025-02-11 | 240.00 | 256.00 | 232.00 | 232.00 | 223.35 | 30,500 |
| 2025-02-10 | 248.00 | 248.00 | 230.00 | 240.00 | 231.05 | 43,500 |
| 2025-02-07 | 244.00 | 248.00 | 230.00 | 248.00 | 238.75 | 80,000 |
| 2025-02-06 | 242.00 | 264.00 | 236.00 | 244.00 | 234.90 | 118,000 |
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.