PT HATTEN BALI Tbk (IDX:WINE)
Indonesia · Delayed Price · Currency is IDR 176.00
-3.00 (-1.68%)
Apr 2, 2026, 4:12 PM WIB
PT HATTEN BALI Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 179.00 | 187.00 | 173.00 | 176.00 | 176.00 | -1.68% | 5,221,200 |
| Apr 1, 2026 | 181.00 | 181.00 | 175.00 | 179.00 | 179.00 | 0.56% | 1,407,300 |
| Mar 31, 2026 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 0.56% | 1,881,100 |
| Mar 30, 2026 | 179.00 | 179.00 | 174.00 | 177.00 | 177.00 | -1.12% | 1,477,100 |
| Mar 27, 2026 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,796,200 |
| Mar 26, 2026 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 0.56% | 1,178,100 |
| Mar 25, 2026 | 175.00 | 182.00 | 174.00 | 180.00 | 180.00 | 2.86% | 75,000 |
| Mar 17, 2026 | 173.00 | 180.00 | 173.00 | 175.00 | 175.00 | 1.16% | 135,700 |
| Mar 16, 2026 | 178.00 | 183.00 | 170.00 | 173.00 | 173.00 | -2.81% | 469,400 |
| Mar 13, 2026 | 183.00 | 185.00 | 178.00 | 178.00 | 178.00 | -2.73% | 1,195,600 |
| Mar 12, 2026 | 186.00 | 188.00 | 181.00 | 183.00 | 183.00 | - | 1,094,700 |
| Mar 11, 2026 | 183.00 | 188.00 | 183.00 | 183.00 | 183.00 | - | 2,049,600 |
| Mar 10, 2026 | 184.00 | 189.00 | 183.00 | 183.00 | 183.00 | -1.08% | 1,995,300 |
| Mar 9, 2026 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | -5.13% | 703,500 |
| Mar 6, 2026 | 196.00 | 196.00 | 190.00 | 195.00 | 195.00 | -0.51% | 1,451,800 |
| Mar 5, 2026 | 194.00 | 198.00 | 194.00 | 196.00 | 196.00 | 1.03% | 1,743,200 |
| Mar 4, 2026 | 195.00 | 197.00 | 188.00 | 194.00 | 194.00 | -2.02% | 2,347,700 |
| Mar 3, 2026 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 2,503,000 |
| Mar 2, 2026 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | -3.43% | 4,011,900 |
| Feb 27, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 2,802,300 |
| Feb 26, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 2,569,800 |
| Feb 25, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 2,355,100 |
| Feb 24, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -1.90% | 2,941,600 |
| Feb 23, 2026 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1.94% | 3,285,000 |
| Feb 20, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 2,793,000 |
| Feb 19, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | -0.95% | 3,405,100 |
| Feb 18, 2026 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.94% | 3,754,200 |
| Feb 13, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 2,681,200 |
| Feb 12, 2026 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | 0.97% | 3,028,400 |
| Feb 11, 2026 | 200.00 | 206.00 | 197.00 | 206.00 | 206.00 | 3.00% | 3,936,900 |
| Feb 10, 2026 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.50% | 3,634,400 |
| Feb 9, 2026 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 0.51% | 3,806,700 |
| Feb 6, 2026 | 196.00 | 199.00 | 196.00 | 198.00 | 198.00 | -1.00% | 3,627,300 |
| Feb 5, 2026 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 2,831,300 |
| Feb 4, 2026 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 3,115,400 |
| Feb 3, 2026 | 196.00 | 200.00 | 194.00 | 200.00 | 200.00 | 2.04% | 4,083,000 |
| Feb 2, 2026 | 204.00 | 204.00 | 192.00 | 196.00 | 196.00 | -3.92% | 4,706,500 |
| Jan 30, 2026 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 4.62% | 3,825,600 |
| Jan 29, 2026 | 202.00 | 206.00 | 176.00 | 195.00 | 195.00 | -5.34% | 5,266,500 |
| Jan 28, 2026 | 216.00 | 216.00 | 200.00 | 206.00 | 206.00 | -3.74% | 5,888,000 |
| Jan 27, 2026 | 226.00 | 226.00 | 214.00 | 214.00 | 214.00 | -5.31% | 3,811,900 |
| Jan 26, 2026 | 230.00 | 230.00 | 218.00 | 226.00 | 226.00 | - | 3,611,200 |
| Jan 23, 2026 | 232.00 | 240.00 | 212.00 | 226.00 | 226.00 | -1.74% | 6,380,500 |
| Jan 22, 2026 | 270.00 | 272.00 | 230.00 | 230.00 | 230.00 | -14.81% | 21,414,200 |
| Jan 21, 2026 | 228.00 | 278.00 | 222.00 | 270.00 | 270.00 | 18.42% | 40,019,800 |
| Jan 20, 2026 | 216.00 | 244.00 | 214.00 | 228.00 | 228.00 | 5.56% | 18,769,900 |
| Jan 19, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 0.93% | 6,866,900 |
| Jan 15, 2026 | 208.00 | 214.00 | 204.00 | 214.00 | 214.00 | 2.88% | 7,132,500 |
| Jan 14, 2026 | 202.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1.96% | 5,395,700 |
| Jan 13, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 3,517,100 |