PT HATTEN BALI Tbk (IDX:WINE)
Indonesia · Delayed Price · Currency is IDR 206.00
+2.00 (0.98%)
At close: Dec 5, 2025
PT HATTEN BALI Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 0.98% | 5,243,600 |
| Dec 4, 2025 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | -2.86% | 7,074,900 |
| Dec 3, 2025 | 200.00 | 210.00 | 199.00 | 210.00 | 210.00 | 5.00% | 5,030,100 |
| Dec 2, 2025 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 3,561,900 |
| Dec 1, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 2,755,100 |
| Nov 28, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 2,872,500 |
| Nov 27, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | - | 3,432,400 |
| Nov 26, 2025 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1.00% | 3,786,400 |
| Nov 25, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 3,126,100 |
| Nov 24, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 3,075,800 |
| Nov 21, 2025 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 2,749,900 |
| Nov 20, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 3,229,100 |
| Nov 19, 2025 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 2,993,800 |
| Nov 18, 2025 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | -3.85% | 3,176,200 |
| Nov 17, 2025 | 198.00 | 216.00 | 198.00 | 208.00 | 208.00 | 5.58% | 7,377,500 |
| Nov 14, 2025 | 204.00 | 206.00 | 196.00 | 197.00 | 197.00 | -3.43% | 3,247,400 |
| Nov 13, 2025 | 197.00 | 218.00 | 195.00 | 204.00 | 204.00 | 3.55% | 11,556,200 |
| Nov 12, 2025 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | -0.51% | 2,233,400 |
| Nov 11, 2025 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 2,578,900 |
| Nov 10, 2025 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | - | 3,374,200 |
| Nov 7, 2025 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.98% | 2,951,100 |
| Nov 6, 2025 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.00% | 3,109,600 |
| Nov 5, 2025 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | -0.99% | 3,385,900 |
| Nov 4, 2025 | 202.00 | 210.00 | 199.00 | 202.00 | 202.00 | - | 4,081,200 |
| Nov 3, 2025 | 198.00 | 202.00 | 193.00 | 202.00 | 202.00 | 2.02% | 5,166,800 |
| Oct 31, 2025 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 2,216,500 |
| Oct 30, 2025 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | -0.50% | 2,997,700 |
| Oct 29, 2025 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | -1.49% | 2,633,800 |
| Oct 28, 2025 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | -1.94% | 2,670,000 |
| Oct 27, 2025 | 206.00 | 206.00 | 199.00 | 206.00 | 206.00 | - | 2,097,800 |
| Oct 24, 2025 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1.98% | 3,224,500 |
| Oct 23, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 3,351,600 |
| Oct 22, 2025 | 197.00 | 206.00 | 192.00 | 202.00 | 202.00 | 2.54% | 6,176,000 |
| Oct 21, 2025 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | -1.50% | 2,868,700 |
| Oct 20, 2025 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | 3.09% | 3,134,100 |
| 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% | 4,644,200 |
| 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 |