PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 364.00 | 364.00 | 346.00 | 350.00 | 336.95 | 741,600 |
| 2024-11-01 | 352.00 | 366.00 | 352.00 | 362.00 | 348.50 | 125,800 |
| 2024-10-31 | 370.00 | 370.00 | 360.00 | 364.00 | 350.42 | 113,200 |
| 2024-10-30 | 374.00 | 384.00 | 362.00 | 370.00 | 356.20 | 226,100 |
| 2024-10-29 | 384.00 | 388.00 | 372.00 | 374.00 | 360.05 | 131,200 |
| 2024-10-28 | 396.00 | 406.00 | 370.00 | 378.00 | 363.90 | 222,200 |
| 2024-10-25 | 392.00 | 394.00 | 382.00 | 386.00 | 371.60 | 107,700 |
| 2024-10-24 | 410.00 | 410.00 | 392.00 | 392.00 | 377.38 | 581,800 |
| 2024-10-23 | 390.00 | 402.00 | 388.00 | 400.00 | 385.08 | 1,244,500 |
| 2024-10-22 | 384.00 | 398.00 | 380.00 | 388.00 | 373.53 | 2,730,200 |
| 2024-10-21 | 404.00 | 404.00 | 392.00 | 396.00 | 381.23 | 539,700 |
| 2024-10-18 | 372.00 | 410.00 | 370.00 | 400.00 | 385.08 | 4,302,500 |
| 2024-10-17 | 376.00 | 382.00 | 370.00 | 376.00 | 361.98 | 163,500 |
| 2024-10-16 | 374.00 | 388.00 | 372.00 | 382.00 | 367.75 | 200,100 |
| 2024-10-15 | 380.00 | 380.00 | 356.00 | 378.00 | 363.90 | 1,013,100 |
| 2024-10-14 | 400.00 | 400.00 | 376.00 | 380.00 | 365.83 | 413,500 |
| 2024-10-11 | 402.00 | 412.00 | 386.00 | 400.00 | 385.08 | 5,241,100 |
| 2024-10-10 | 414.00 | 416.00 | 376.00 | 390.00 | 375.45 | 344,400 |
| 2024-10-09 | 388.00 | 418.00 | 370.00 | 414.00 | 398.56 | 701,500 |
| 2024-10-08 | 398.00 | 400.00 | 380.00 | 388.00 | 373.53 | 365,400 |
| 2024-10-07 | 350.00 | 426.00 | 332.00 | 398.00 | 383.16 | 8,246,700 |
| 2024-10-04 | 350.00 | 358.00 | 330.00 | 350.00 | 336.95 | 192,300 |
| 2024-10-03 | 356.00 | 356.00 | 348.00 | 350.00 | 336.95 | 120,700 |
| 2024-10-02 | 350.00 | 358.00 | 348.00 | 352.00 | 338.87 | 214,500 |
| 2024-10-01 | 358.00 | 358.00 | 340.00 | 350.00 | 336.95 | 170,400 |
| 2024-09-30 | 360.00 | 370.00 | 352.00 | 358.00 | 344.65 | 6,274,600 |
| 2024-09-27 | 358.00 | 368.00 | 340.00 | 360.00 | 346.57 | 874,000 |
| 2024-09-26 | 340.00 | 358.00 | 322.00 | 354.00 | 340.80 | 376,400 |
| 2024-09-25 | 320.00 | 336.00 | 314.00 | 336.00 | 323.47 | 1,191,500 |
| 2024-09-24 | 322.00 | 328.00 | 310.00 | 316.00 | 304.21 | 361,100 |
| 2024-09-23 | 310.00 | 330.00 | 306.00 | 316.00 | 304.21 | 397,900 |
| 2024-09-20 | 314.00 | 316.00 | 308.00 | 310.00 | 298.44 | 206,100 |
| 2024-09-19 | 298.00 | 314.00 | 296.00 | 312.00 | 300.36 | 5,394,500 |
| 2024-09-18 | 296.00 | 302.00 | 286.00 | 296.00 | 284.96 | 699,300 |
| 2024-09-17 | 260.00 | 298.00 | 260.00 | 296.00 | 284.96 | 1,047,600 |
| 2024-09-13 | 258.00 | 264.00 | 250.00 | 262.00 | 252.23 | 280,600 |
| 2024-09-12 | 262.00 | 268.00 | 258.00 | 258.00 | 248.38 | 63,100 |
| 2024-09-11 | 264.00 | 280.00 | 262.00 | 262.00 | 252.23 | 201,100 |
| 2024-09-10 | 272.00 | 272.00 | 258.00 | 264.00 | 254.15 | 114,700 |
| 2024-09-09 | 260.00 | 278.00 | 260.00 | 264.00 | 254.15 | 154,600 |
| 2024-09-06 | 262.00 | 272.00 | 258.00 | 266.00 | 256.08 | 273,500 |
| 2024-09-05 | 270.00 | 270.00 | 252.00 | 256.00 | 246.45 | 271,100 |
| 2024-09-04 | 256.00 | 276.00 | 252.00 | 262.00 | 252.23 | 367,300 |
| 2024-09-03 | 260.00 | 284.00 | 250.00 | 256.00 | 246.45 | 1,171,300 |
| 2024-09-02 | 292.00 | 298.00 | 256.00 | 266.00 | 256.08 | 1,947,600 |
| 2024-08-30 | 292.00 | 300.00 | 290.00 | 290.00 | 279.18 | 1,210,200 |
| 2024-08-29 | 292.00 | 302.00 | 290.00 | 292.00 | 281.11 | 1,068,900 |
| 2024-08-28 | 300.00 | 300.00 | 288.00 | 294.00 | 283.04 | 687,800 |
| 2024-08-27 | 302.00 | 302.00 | 296.00 | 300.00 | 288.81 | 2,091,200 |
| 2024-08-26 | 308.00 | 312.00 | 298.00 | 302.00 | 290.74 | 1,557,400 |
| 2024-08-23 | 302.00 | 308.00 | 300.00 | 304.00 | 292.66 | 3,626,000 |
| 2024-08-22 | 308.00 | 308.00 | 300.00 | 308.00 | 296.51 | 224,200 |
| 2024-08-21 | 304.00 | 314.00 | 304.00 | 308.00 | 296.51 | 3,963,900 |
| 2024-08-20 | 300.00 | 312.00 | 300.00 | 304.00 | 292.66 | 5,252,900 |
| 2024-08-19 | 304.00 | 304.00 | 300.00 | 302.00 | 290.74 | 8,900 |
| 2024-08-16 | 300.00 | 308.00 | 300.00 | 302.00 | 290.74 | 39,600 |
| 2024-08-15 | 300.00 | 302.00 | 298.00 | 300.00 | 288.81 | 63,900 |
| 2024-08-14 | 298.00 | 300.00 | 298.00 | 300.00 | 288.81 | 48,200 |
| 2024-08-13 | 290.00 | 302.00 | 290.00 | 298.00 | 286.89 | 46,200 |
| 2024-08-12 | 300.00 | 304.00 | 290.00 | 302.00 | 290.74 | 18,100 |
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.