PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 105.00 | 110.00 | 98.000 | 109.00 | 109.00 | 281,900 |
| 2026-10-16 | 123.00 | 123.00 | 105.00 | 105.00 | 105.00 | 1,433,000 |
| 2026-10-15 | 128.00 | 128.00 | 120.00 | 123.00 | 123.00 | 671,900 |
| 2026-10-14 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | 768,000 |
| 2026-10-13 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 288,700 |
| 2026-10-12 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 276,400 |
| 2026-10-09 | 130.00 | 135.00 | 125.00 | 127.00 | 127.00 | 673,000 |
| 2026-10-08 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 200,900 |
| 2026-10-07 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 603,100 |
| 2026-10-06 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 37,200 |
| 2026-10-05 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 291,800 |
| 2026-10-02 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 114,800 |
| 2026-10-01 | 128.00 | 128.00 | 122.00 | 127.00 | 127.00 | 280,200 |
| 2026-09-30 | 128.00 | 129.00 | 123.00 | 128.00 | 128.00 | 404,100 |
| 2026-09-29 | 128.00 | 129.00 | 120.00 | 128.00 | 128.00 | 324,300 |
| 2026-09-28 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 290,500 |
| 2026-09-25 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 351,800 |
| 2026-09-24 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 108,600 |
| 2026-09-23 | 129.00 | 138.00 | 129.00 | 131.00 | 131.00 | 4,909,900 |
| 2026-09-22 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 250,700 |
| 2026-09-21 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 591,600 |
Page 1 of 1 · 21 trading days
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.