PT HATTEN BALI Tbk (IDX:WINE)
Indonesia · Delayed Price · Currency is IDR 150.00
+1.00 (0.67%)
Jul 28, 2026, 4:05 PM WIB
PT HATTEN BALI Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 132,400 |
| Jul 27, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 1.36% | 99,300 |
| Jul 24, 2026 | 150.00 | 159.00 | 147.00 | 147.00 | 147.00 | -2.65% | 303,400 |
| Jul 23, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 80,700 |
| Jul 22, 2026 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | -1.31% | 218,500 |
| Jul 21, 2026 | 150.00 | 172.00 | 148.00 | 153.00 | 153.00 | 2.68% | 1,090,700 |
| Jul 20, 2026 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 178,300 |
| Jul 17, 2026 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 285,200 |
| Jul 16, 2026 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | -2.00% | 56,700 |
| Jul 15, 2026 | 148.00 | 150.00 | 144.00 | 150.00 | 150.00 | 1.35% | 2,446,800 |
| Jul 14, 2026 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 29,900 |
| Jul 13, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | -1.34% | 81,400 |
| Jul 10, 2026 | 148.00 | 151.00 | 145.00 | 149.00 | 149.00 | 1.36% | 38,300 |
| Jul 9, 2026 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | -0.68% | 17,300 |
| Jul 8, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.99% | 25,100 |
| Jul 7, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 0.67% | 19,100 |
| Jul 6, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | - | 90,600 |
| Jul 3, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3.45% | 23,900 |
| Jul 2, 2026 | 151.00 | 153.00 | 143.00 | 145.00 | 145.00 | -3.97% | 370,100 |
| Jul 1, 2026 | 152.00 | 155.00 | 146.00 | 151.00 | 151.00 | 0.67% | 63,400 |
| Jun 30, 2026 | 154.00 | 163.00 | 146.00 | 150.00 | 150.00 | -0.66% | 178,000 |
| Jun 29, 2026 | 158.00 | 161.00 | 150.00 | 151.00 | 151.00 | -4.43% | 321,700 |
| Jun 26, 2026 | 170.00 | 170.00 | 153.00 | 158.00 | 158.00 | -5.95% | 133,200 |
| Jun 25, 2026 | 159.00 | 172.00 | 150.00 | 168.00 | 168.00 | 8.74% | 235,900 |
| Jun 24, 2026 | 172.00 | 193.00 | 150.00 | 158.00 | 154.50 | -1.25% | 5,491,500 |
| Jun 23, 2026 | 165.00 | 166.00 | 160.00 | 160.00 | 156.46 | -3.61% | 82,900 |
| Jun 22, 2026 | 168.00 | 175.00 | 160.00 | 166.00 | 162.32 | 3.11% | 116,200 |
| Jun 19, 2026 | 166.00 | 177.00 | 161.00 | 161.00 | 157.43 | -2.42% | 619,700 |
| Jun 18, 2026 | 174.00 | 174.00 | 159.00 | 165.00 | 161.34 | -5.17% | 777,800 |
| Jun 17, 2026 | 176.00 | 176.00 | 169.00 | 174.00 | 170.15 | -2.25% | 104,400 |
| Jun 15, 2026 | 171.00 | 180.00 | 158.00 | 178.00 | 174.06 | 3.49% | 1,143,700 |
| Jun 12, 2026 | 157.00 | 172.00 | 150.00 | 172.00 | 168.19 | 9.55% | 632,900 |
| Jun 11, 2026 | 144.00 | 157.00 | 142.00 | 157.00 | 153.52 | 9.03% | 180,000 |
| Jun 10, 2026 | 140.00 | 156.00 | 136.00 | 144.00 | 140.81 | 2.13% | 234,400 |
| Jun 9, 2026 | 127.00 | 143.00 | 127.00 | 141.00 | 137.88 | 11.02% | 113,700 |
| Jun 8, 2026 | 134.00 | 136.00 | 125.00 | 127.00 | 124.19 | -5.22% | 77,100 |
| Jun 5, 2026 | 144.00 | 144.00 | 133.00 | 134.00 | 131.03 | -6.29% | 85,900 |
| Jun 4, 2026 | 141.00 | 147.00 | 131.00 | 143.00 | 139.83 | 1.42% | 1,397,400 |
| Jun 3, 2026 | 151.00 | 151.00 | 134.00 | 141.00 | 137.88 | -6.00% | 1,182,000 |
| Jun 2, 2026 | 156.00 | 156.00 | 149.00 | 150.00 | 146.68 | -3.85% | 1,631,300 |
| May 29, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 152.54 | -1.89% | 1,120,500 |
| May 26, 2026 | 163.00 | 166.00 | 157.00 | 159.00 | 155.48 | -0.62% | 1,742,600 |
| May 25, 2026 | 165.00 | 166.00 | 157.00 | 160.00 | 156.46 | -1.23% | 1,392,600 |
| May 22, 2026 | 167.00 | 167.00 | 160.00 | 162.00 | 158.41 | -5.81% | 1,170,500 |
| May 21, 2026 | 174.00 | 174.00 | 167.00 | 172.00 | 168.19 | 0.58% | 1,181,100 |
| May 20, 2026 | 172.00 | 174.00 | 169.00 | 171.00 | 167.21 | -0.58% | 1,439,200 |
| May 19, 2026 | 172.00 | 175.00 | 169.00 | 172.00 | 168.19 | - | 1,411,900 |
| May 18, 2026 | 177.00 | 177.00 | 171.00 | 172.00 | 168.19 | -3.91% | 2,145,500 |
| May 13, 2026 | 180.00 | 180.00 | 177.00 | 179.00 | 175.03 | -0.56% | 823,000 |
| May 12, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 176.01 | - | 852,400 |