PT HATTEN BALI Tbk (IDX:WINE)
Indonesia · Delayed Price · Currency is IDR 200.00
-2.00 (-1.00%)
Feb 4, 2026, 4:06 PM WIB
PT HATTEN BALI Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 200.00 | 200.00 | 196.00 | 197.00 | - | -1.50% | 1,563,700 |
| 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 |
| Jan 12, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 3,955,900 |
| Jan 9, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2,623,400 |
| Jan 8, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 3,326,200 |
| Jan 7, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | 3,409,400 |
| Jan 6, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 3,738,500 |
| Jan 5, 2026 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 7,257,100 |
| Jan 2, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 2,359,900 |
| Dec 30, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 1,572,400 |
| Dec 29, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 2,108,900 |
| Dec 24, 2025 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2,098,000 |
| Dec 23, 2025 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | -1.94% | 4,589,700 |
| Dec 22, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 3,416,700 |
| Dec 19, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 2,759,900 |
| Dec 18, 2025 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | - | 5,209,400 |
| Dec 17, 2025 | 200.00 | 208.00 | 199.00 | 206.00 | 206.00 | 3.00% | 6,886,500 |
| Dec 16, 2025 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | -0.99% | 3,399,400 |
| Dec 15, 2025 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | - | 4,042,200 |
| Dec 12, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 3,587,400 |
| Dec 11, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 3,035,300 |
| Dec 10, 2025 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 2,625,700 |
| Dec 9, 2025 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 3,606,000 |
| Dec 8, 2025 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 3,450,700 |
| 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 |