PT HATTEN BALI Tbk (IDX:WINE)
Indonesia · Delayed Price · Currency is IDR 202.00
+5.00 (2.54%)
Oct 22, 2025, 3:45 PM WIB
PT HATTEN BALI Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 197.00 | 206.00 | 192.00 | 202.00 | 202.00 | 2.54% | 6,183,400 |
| Oct 21, 2025 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | -1.50% | 2,880,300 |
| Oct 20, 2025 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | 3.09% | 3,135,100 |
| Oct 17, 2025 | 197.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.52% | 2,913,000 |
| Oct 16, 2025 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 0.51% | 2,939,700 |
| Oct 15, 2025 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | -1.01% | 3,207,500 |
| Oct 14, 2025 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.00% | 3,153,300 |
| Oct 13, 2025 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | -2.91% | 4,644,400 |
| Oct 10, 2025 | 204.00 | 206.00 | 199.00 | 206.00 | 206.00 | -0.96% | 6,414,600 |
| Oct 9, 2025 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1.96% | 4,177,100 |
| Oct 8, 2025 | 214.00 | 214.00 | 199.00 | 204.00 | 204.00 | -4.67% | 6,942,500 |
| Oct 7, 2025 | 208.00 | 214.00 | 206.00 | 214.00 | 214.00 | 2.88% | 4,866,200 |
| Oct 6, 2025 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | 2.97% | 3,588,400 |
| Oct 3, 2025 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | -4.72% | 4,178,800 |
| Oct 2, 2025 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | 4,005,600 |
| Oct 1, 2025 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 4,243,800 |
| Sep 30, 2025 | 218.00 | 220.00 | 206.00 | 210.00 | 210.00 | -3.67% | 7,008,700 |
| Sep 29, 2025 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 3,897,100 |
| Sep 26, 2025 | 220.00 | 226.00 | 218.00 | 220.00 | 220.00 | - | 3,491,500 |
| Sep 25, 2025 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.79% | 3,033,400 |
| Sep 24, 2025 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | - | 3,273,100 |
| Sep 23, 2025 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | - | 4,769,600 |
| Sep 22, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 3.70% | 3,970,500 |
| Sep 19, 2025 | 216.00 | 222.00 | 214.00 | 216.00 | 216.00 | - | 3,429,600 |
| Sep 18, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 2,958,800 |
| Sep 17, 2025 | 216.00 | 224.00 | 210.00 | 218.00 | 218.00 | 0.93% | 2,730,400 |
| Sep 16, 2025 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | -1.82% | 298,300 |
| Sep 15, 2025 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 0.92% | 237,800 |
| 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 |