PT Hatten Bali Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 109.00 | 124.00 | 102.00 | 122.00 | 122.00 | 1,374,800 |
| 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 |
| 2026-09-18 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 226,800 |
| 2026-09-17 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 416,300 |
| 2026-09-16 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 1,714,800 |
| 2026-09-15 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | 996,200 |
| 2026-09-14 | 129.00 | 131.00 | 125.00 | 129.00 | 129.00 | 921,800 |
| 2026-09-11 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 823,400 |
| 2026-09-10 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | 1,066,800 |
| 2026-09-09 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 407,600 |
| 2026-09-08 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 471,600 |
| 2026-09-07 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | 704,300 |
| 2026-09-04 | 136.00 | 136.00 | 130.00 | 134.00 | 134.00 | 1,120,200 |
| 2026-09-03 | 137.00 | 137.00 | 131.00 | 135.00 | 135.00 | 5,836,600 |
| 2026-09-02 | 130.00 | 137.00 | 129.00 | 135.00 | 135.00 | 8,783,900 |
| 2026-09-01 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 974,000 |
| 2026-08-31 | 130.00 | 132.00 | 125.00 | 130.00 | 130.00 | 1,079,800 |
| 2026-08-28 | 126.00 | 147.00 | 125.00 | 130.00 | 130.00 | 13,475,000 |
| 2026-08-27 | 128.00 | 131.00 | 117.00 | 122.00 | 122.00 | 4,907,500 |
| 2026-08-26 | 130.00 | 132.00 | 120.00 | 130.00 | 130.00 | 1,965,400 |
| 2026-08-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-08-24 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1,082,700 |
| 2026-08-21 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | 2,636,700 |
| 2026-08-20 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 814,600 |
| 2026-08-19 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 1,157,200 |
| 2026-08-18 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 415,600 |
| 2026-08-17 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-08-14 | 134.00 | 136.00 | 130.00 | 132.00 | 132.00 | 2,292,100 |
| 2026-08-13 | 138.00 | 150.00 | 131.00 | 135.00 | 135.00 | 8,130,800 |
| 2026-08-12 | 140.00 | 140.00 | 132.00 | 136.00 | 136.00 | 1,346,500 |
| 2026-08-11 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 645,500 |
| 2026-08-10 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,023,700 |
| 2026-08-07 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 652,500 |
| 2026-08-06 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1,134,400 |
| 2026-08-05 | 142.00 | 143.00 | 133.00 | 138.00 | 138.00 | 8,909,800 |
| 2026-08-04 | 154.00 | 154.00 | 138.00 | 142.00 | 142.00 | 3,485,900 |
| 2026-08-03 | 152.00 | 154.00 | 149.00 | 152.00 | 152.00 | 238,100 |
| 2026-07-31 | 153.00 | 157.00 | 147.00 | 151.00 | 151.00 | 792,100 |
| 2026-07-30 | 150.00 | 166.00 | 150.00 | 152.00 | 152.00 | 2,834,100 |
| 2026-07-29 | 150.00 | 169.00 | 144.00 | 150.00 | 150.00 | 2,249,400 |
Page 1 of 3 · 132 trading daysOlder →
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.