PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 240.00 | 248.00 | 238.00 | 238.00 | 229.12 | 38,600 |
| 2025-02-04 | 230.00 | 242.00 | 224.00 | 240.00 | 231.05 | 267,600 |
| 2025-02-03 | 250.00 | 252.00 | 220.00 | 230.00 | 221.42 | 363,100 |
| 2025-01-31 | 262.00 | 262.00 | 244.00 | 246.00 | 236.83 | 401,700 |
| 2025-01-30 | 272.00 | 272.00 | 240.00 | 262.00 | 252.23 | 333,500 |
| 2025-01-24 | 270.00 | 272.00 | 262.00 | 272.00 | 261.86 | 863,400 |
| 2025-01-23 | 276.00 | 276.00 | 270.00 | 272.00 | 261.86 | 61,500 |
| 2025-01-22 | 280.00 | 284.00 | 250.00 | 274.00 | 263.78 | 91,500 |
| 2025-01-21 | 282.00 | 288.00 | 280.00 | 280.00 | 269.56 | 830,600 |
| 2025-01-20 | 290.00 | 290.00 | 270.00 | 284.00 | 273.41 | 196,900 |
| 2025-01-17 | 282.00 | 290.00 | 268.00 | 290.00 | 279.18 | 337,600 |
| 2025-01-16 | 290.00 | 292.00 | 280.00 | 282.00 | 271.48 | 87,700 |
| 2025-01-15 | 294.00 | 298.00 | 286.00 | 288.00 | 277.26 | 82,300 |
| 2025-01-14 | 296.00 | 298.00 | 288.00 | 288.00 | 277.26 | 17,300 |
| 2025-01-13 | 298.00 | 300.00 | 280.00 | 296.00 | 284.96 | 192,000 |
| 2025-01-10 | 294.00 | 300.00 | 282.00 | 298.00 | 286.89 | 218,900 |
| 2025-01-09 | 298.00 | 300.00 | 290.00 | 300.00 | 288.81 | 8,100 |
| 2025-01-08 | 292.00 | 300.00 | 290.00 | 298.00 | 286.89 | 45,500 |
| 2025-01-07 | 292.00 | 300.00 | 290.00 | 294.00 | 283.04 | 41,900 |
| 2025-01-06 | 298.00 | 300.00 | 290.00 | 290.00 | 279.18 | 95,700 |
| 2025-01-03 | 298.00 | 298.00 | 296.00 | 298.00 | 286.89 | 52,100 |
| 2025-01-02 | 300.00 | 300.00 | 294.00 | 300.00 | 288.81 | 75,000 |
| 2024-12-30 | 310.00 | 310.00 | 290.00 | 300.00 | 288.81 | 23,900 |
| 2024-12-27 | 300.00 | 310.00 | 292.00 | 300.00 | 288.81 | 37,800 |
| 2024-12-24 | 294.00 | 318.00 | 294.00 | 296.00 | 284.96 | 80,300 |
| 2024-12-23 | 298.00 | 300.00 | 294.00 | 298.00 | 286.89 | 50,200 |
| 2024-12-20 | 304.00 | 322.00 | 298.00 | 300.00 | 288.81 | 881,900 |
| 2024-12-19 | 298.00 | 300.00 | 294.00 | 298.00 | 286.89 | 81,700 |
| 2024-12-18 | 306.00 | 310.00 | 292.00 | 298.00 | 286.89 | 183,600 |
| 2024-12-17 | 304.00 | 304.00 | 296.00 | 298.00 | 286.89 | 122,600 |
| 2024-12-16 | 306.00 | 310.00 | 300.00 | 306.00 | 294.59 | 19,300 |
| 2024-12-13 | 310.00 | 310.00 | 304.00 | 306.00 | 294.59 | 135,300 |
| 2024-12-12 | 320.00 | 328.00 | 290.00 | 306.00 | 294.59 | 495,700 |
| 2024-12-11 | 318.00 | 318.00 | 310.00 | 316.00 | 304.21 | 463,200 |
| 2024-12-10 | 322.00 | 336.00 | 308.00 | 318.00 | 306.14 | 483,800 |
| 2024-12-09 | 324.00 | 328.00 | 316.00 | 322.00 | 309.99 | 149,100 |
| 2024-12-06 | 318.00 | 360.00 | 310.00 | 324.00 | 311.92 | 535,100 |
| 2024-12-05 | 320.00 | 376.00 | 306.00 | 320.00 | 308.07 | 4,107,200 |
| 2024-12-04 | 330.00 | 350.00 | 302.00 | 302.00 | 290.74 | 145,800 |
| 2024-12-03 | 350.00 | 350.00 | 330.00 | 330.00 | 317.69 | 60,600 |
| 2024-12-02 | 350.00 | 352.00 | 344.00 | 350.00 | 336.95 | 94,400 |
| 2024-11-29 | 350.00 | 350.00 | 338.00 | 350.00 | 336.95 | 798,700 |
| 2024-11-28 | 350.00 | 352.00 | 340.00 | 350.00 | 336.95 | 154,800 |
| 2024-11-26 | 350.00 | 354.00 | 348.00 | 350.00 | 336.95 | 317,700 |
| 2024-11-25 | 354.00 | 354.00 | 350.00 | 350.00 | 336.95 | 156,000 |
| 2024-11-22 | 350.00 | 362.00 | 350.00 | 354.00 | 340.80 | 273,700 |
| 2024-11-21 | 356.00 | 362.00 | 350.00 | 350.00 | 336.95 | 134,000 |
| 2024-11-20 | 356.00 | 356.00 | 350.00 | 350.00 | 336.95 | 226,100 |
| 2024-11-19 | 350.00 | 376.00 | 350.00 | 356.00 | 342.72 | 385,600 |
| 2024-11-18 | 366.00 | 366.00 | 350.00 | 350.00 | 336.95 | 125,600 |
| 2024-11-15 | 388.00 | 390.00 | 364.00 | 364.00 | 350.42 | 442,900 |
| 2024-11-14 | 358.00 | 430.00 | 356.00 | 388.00 | 373.53 | 1,647,100 |
| 2024-11-13 | 354.00 | 360.00 | 354.00 | 356.00 | 342.72 | 54,800 |
| 2024-11-12 | 350.00 | 360.00 | 342.00 | 354.00 | 340.80 | 358,300 |
| 2024-11-11 | 350.00 | 354.00 | 348.00 | 350.00 | 336.95 | 82,500 |
| 2024-11-08 | 352.00 | 358.00 | 350.00 | 354.00 | 340.80 | 216,900 |
| 2024-11-07 | 350.00 | 360.00 | 350.00 | 352.00 | 338.87 | 124,500 |
| 2024-11-06 | 354.00 | 354.00 | 350.00 | 350.00 | 336.95 | 114,700 |
| 2024-11-05 | 352.00 | 356.00 | 340.00 | 354.00 | 340.80 | 294,300 |
| 2024-11-04 | 364.00 | 364.00 | 346.00 | 350.00 | 336.95 | 741,600 |
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.