PT HATTEN BALI Tbk (IDX:WINE)
Indonesia · Delayed Price · Currency is IDR 134.00
-9.00 (-6.29%)
Jun 5, 2026, 4:02 PM WIB
PT HATTEN BALI Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 144.00 | 144.00 | 133.00 | 134.00 | 134.00 | -6.29% | 83,200 |
| Jun 4, 2026 | 141.00 | 147.00 | 131.00 | 143.00 | 143.00 | 1.42% | 1,397,400 |
| Jun 3, 2026 | 151.00 | 151.00 | 134.00 | 141.00 | 141.00 | -6.00% | 1,182,000 |
| Jun 2, 2026 | 156.00 | 156.00 | 149.00 | 150.00 | 150.00 | -3.85% | 1,631,300 |
| May 29, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.89% | 1,120,500 |
| May 26, 2026 | 163.00 | 166.00 | 157.00 | 159.00 | 159.00 | -0.63% | 1,742,600 |
| May 25, 2026 | 165.00 | 166.00 | 157.00 | 160.00 | 160.00 | -1.23% | 1,392,600 |
| May 22, 2026 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | -5.81% | 1,170,500 |
| May 21, 2026 | 174.00 | 174.00 | 167.00 | 172.00 | 172.00 | 0.58% | 1,181,100 |
| May 20, 2026 | 172.00 | 174.00 | 169.00 | 171.00 | 171.00 | -0.58% | 1,439,200 |
| May 19, 2026 | 172.00 | 175.00 | 169.00 | 172.00 | 172.00 | - | 1,411,900 |
| May 18, 2026 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | -3.91% | 2,145,500 |
| May 13, 2026 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | -0.56% | 823,000 |
| May 12, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | - | 852,400 |
| May 11, 2026 | 181.00 | 181.00 | 177.00 | 180.00 | 180.00 | -1.10% | 951,500 |
| May 8, 2026 | 180.00 | 182.00 | 177.00 | 182.00 | 182.00 | 0.55% | 1,584,800 |
| May 7, 2026 | 182.00 | 182.00 | 179.00 | 181.00 | 181.00 | -0.55% | 1,962,700 |
| May 6, 2026 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | - | 1,192,900 |
| May 5, 2026 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | - | 1,556,100 |
| May 4, 2026 | 182.00 | 184.00 | 178.00 | 182.00 | 182.00 | -0.55% | 1,137,700 |
| Apr 30, 2026 | 185.00 | 185.00 | 178.00 | 183.00 | 183.00 | -1.08% | 1,287,100 |
| Apr 29, 2026 | 183.00 | 186.00 | 180.00 | 185.00 | 185.00 | 1.09% | 1,365,000 |
| Apr 28, 2026 | 186.00 | 186.00 | 179.00 | 183.00 | 183.00 | -1.61% | 1,594,100 |
| Apr 27, 2026 | 185.00 | 186.00 | 180.00 | 186.00 | 186.00 | 1.09% | 1,655,000 |
| Apr 24, 2026 | 187.00 | 187.00 | 180.00 | 184.00 | 184.00 | -1.60% | 1,563,800 |
| Apr 23, 2026 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | - | 1,456,800 |
| Apr 22, 2026 | 187.00 | 188.00 | 184.00 | 187.00 | 187.00 | - | 1,608,700 |
| Apr 21, 2026 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | 0.54% | 1,194,400 |
| Apr 20, 2026 | 187.00 | 189.00 | 182.00 | 186.00 | 186.00 | - | 1,833,800 |
| Apr 17, 2026 | 186.00 | 187.00 | 182.00 | 186.00 | 186.00 | 1.64% | 1,945,000 |
| Apr 16, 2026 | 183.00 | 187.00 | 183.00 | 183.00 | 183.00 | - | 2,026,600 |
| Apr 15, 2026 | 180.00 | 183.00 | 179.00 | 183.00 | 183.00 | 1.67% | 2,278,800 |
| Apr 14, 2026 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | -0.55% | 2,386,800 |
| Apr 13, 2026 | 180.00 | 181.00 | 176.00 | 181.00 | 181.00 | 0.56% | 1,804,800 |
| Apr 10, 2026 | 180.00 | 181.00 | 176.00 | 180.00 | 180.00 | 1.12% | 2,485,600 |
| Apr 9, 2026 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | - | 1,241,500 |
| Apr 8, 2026 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | - | 2,929,900 |
| Apr 7, 2026 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.71% | 1,351,600 |
| Apr 6, 2026 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | -0.57% | 1,821,800 |
| 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 |