PT HATTEN BALI Tbk (IDX:WINE)
Indonesia · Delayed Price · Currency is IDR 216.00
-4.00 (-1.82%)
Sep 16, 2025, 3:49 PM WIB
PT HATTEN BALI Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 0.92% | 190,200 |
| Sep 12, 2025 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | - | 583,600 |
| Sep 11, 2025 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | -1.80% | 342,000 |
| Sep 10, 2025 | 208.00 | 228.00 | 208.00 | 222.00 | 222.00 | 8.82% | 2,034,600 |
| Sep 9, 2025 | 210.00 | 216.00 | 204.00 | 204.00 | 204.00 | -2.86% | 674,700 |
| Sep 8, 2025 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 334,600 |
| Sep 4, 2025 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 433,200 |
| Sep 3, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 351,400 |
| Sep 2, 2025 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 0.95% | 104,000 |
| Sep 1, 2025 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | -1.87% | 827,400 |
| Aug 29, 2025 | 220.00 | 224.00 | 210.00 | 214.00 | 214.00 | -2.73% | 359,500 |
| Aug 28, 2025 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 2.80% | 397,400 |
| Aug 27, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 514,900 |
| Aug 26, 2025 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 569,400 |
| Aug 25, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 534,900 |
| Aug 22, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 370,500 |
| Aug 21, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 658,400 |
| Aug 20, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 1,903,800 |
| Aug 19, 2025 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | -1.85% | 1,138,500 |
| Aug 15, 2025 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 534,800 |
| Aug 14, 2025 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 1,483,200 |
| Aug 13, 2025 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 0.94% | 582,400 |
| Aug 12, 2025 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 477,500 |
| Aug 11, 2025 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | -1.85% | 641,200 |
| Aug 8, 2025 | 224.00 | 228.00 | 212.00 | 216.00 | 216.00 | -3.57% | 1,291,300 |
| Aug 7, 2025 | 214.00 | 230.00 | 214.00 | 224.00 | 224.00 | 5.66% | 2,714,000 |
| Aug 6, 2025 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 2.91% | 510,400 |
| Aug 5, 2025 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.83% | 689,200 |
| Aug 4, 2025 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 1,251,400 |
| Aug 1, 2025 | 210.00 | 224.00 | 210.00 | 212.00 | 212.00 | 0.95% | 864,600 |
| Jul 31, 2025 | 220.00 | 220.00 | 206.00 | 210.00 | 210.00 | -3.67% | 1,797,900 |
| Jul 30, 2025 | 214.00 | 230.00 | 212.00 | 218.00 | 218.00 | 1.87% | 1,880,200 |
| Jul 29, 2025 | 216.00 | 226.00 | 214.00 | 214.00 | 214.00 | -0.93% | 556,300 |
| Jul 28, 2025 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | -2.70% | 881,500 |
| Jul 25, 2025 | 224.00 | 224.00 | 214.00 | 222.00 | 222.00 | -0.89% | 769,500 |
| Jul 24, 2025 | 230.00 | 230.00 | 218.00 | 224.00 | 224.00 | - | 419,900 |
| Jul 23, 2025 | 228.00 | 240.00 | 220.00 | 224.00 | 224.00 | -2.61% | 919,300 |
| Jul 22, 2025 | 228.00 | 230.00 | 220.00 | 230.00 | 230.00 | 0.88% | 180,500 |
| Jul 21, 2025 | 236.00 | 236.00 | 220.00 | 228.00 | 228.00 | -3.39% | 449,700 |
| Jul 18, 2025 | 234.00 | 248.00 | 234.00 | 236.00 | 236.00 | 0.85% | 56,700 |
| Jul 17, 2025 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 94,100 |
| Jul 16, 2025 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | - | 86,000 |
| Jul 15, 2025 | 236.00 | 240.00 | 230.00 | 236.00 | 236.00 | - | 146,400 |
| Jul 14, 2025 | 230.00 | 248.00 | 228.00 | 236.00 | 236.00 | 3.51% | 432,100 |
| Jul 11, 2025 | 240.00 | 240.00 | 224.00 | 228.00 | 228.00 | - | 301,600 |
| Jul 10, 2025 | 238.00 | 238.00 | 220.00 | 228.00 | 228.00 | -2.56% | 1,334,800 |
| Jul 9, 2025 | 250.00 | 256.00 | 226.00 | 234.00 | 234.00 | 0.86% | 654,500 |
| Jul 8, 2025 | 246.00 | 274.00 | 228.00 | 232.00 | 232.00 | -7.20% | 5,837,400 |
| Jul 7, 2025 | 226.00 | 272.00 | 224.00 | 250.00 | 250.00 | 9.65% | 2,430,900 |
| Jul 4, 2025 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1.79% | 24,900 |