PT HATTEN BALI Tbk (IDX:WINE)
Indonesia · Delayed Price · Currency is IDR 127.00
-3.00 (-2.31%)
Oct 9, 2026, 4:00 PM WIB
PT HATTEN BALI Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 130.00 | 135.00 | 125.00 | 127.00 | 127.00 | -2.31% | 676,900 |
| Oct 8, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 200,900 |
| Oct 7, 2026 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1.57% | 603,100 |
| Oct 6, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | - | 37,200 |
| Oct 5, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 291,800 |
| Oct 2, 2026 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 0.79% | 114,800 |
| Oct 1, 2026 | 128.00 | 128.00 | 122.00 | 127.00 | 127.00 | -0.78% | 280,200 |
| Sep 30, 2026 | 128.00 | 129.00 | 123.00 | 128.00 | 128.00 | - | 404,100 |
| Sep 29, 2026 | 128.00 | 129.00 | 120.00 | 128.00 | 128.00 | - | 324,300 |
| Sep 28, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 0.79% | 290,500 |
| Sep 25, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -3.05% | 351,800 |
| Sep 24, 2026 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 108,600 |
| Sep 23, 2026 | 129.00 | 138.00 | 129.00 | 131.00 | 131.00 | 1.55% | 4,909,900 |
| Sep 22, 2026 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | - | 250,700 |
| Sep 21, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 591,600 |
| Sep 18, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.53% | 226,800 |
| Sep 17, 2026 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 416,300 |
| Sep 16, 2026 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,714,800 |
| Sep 15, 2026 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | 0.78% | 996,200 |
| Sep 14, 2026 | 129.00 | 131.00 | 125.00 | 129.00 | 129.00 | - | 921,800 |
| Sep 11, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 823,400 |
| Sep 10, 2026 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | -1.49% | 1,066,800 |
| Sep 9, 2026 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | - | 407,600 |
| Sep 8, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.75% | 471,600 |
| Sep 7, 2026 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | -0.75% | 704,300 |
| Sep 4, 2026 | 136.00 | 136.00 | 130.00 | 134.00 | 134.00 | -0.74% | 1,120,200 |
| Sep 3, 2026 | 137.00 | 137.00 | 131.00 | 135.00 | 135.00 | - | 5,836,600 |
| Sep 2, 2026 | 130.00 | 137.00 | 129.00 | 135.00 | 135.00 | 3.85% | 8,783,900 |
| Sep 1, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 974,000 |
| Aug 31, 2026 | 130.00 | 132.00 | 125.00 | 130.00 | 130.00 | - | 1,079,800 |
| Aug 28, 2026 | 126.00 | 147.00 | 125.00 | 130.00 | 130.00 | 6.56% | 13,475,000 |
| Aug 27, 2026 | 128.00 | 131.00 | 117.00 | 122.00 | 122.00 | -6.15% | 4,907,500 |
| Aug 26, 2026 | 130.00 | 132.00 | 120.00 | 130.00 | 130.00 | - | 1,965,400 |
| Aug 24, 2026 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | -1.52% | 1,082,700 |
| Aug 21, 2026 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | -1.49% | 2,636,700 |
| Aug 20, 2026 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 0.75% | 814,600 |
| Aug 19, 2026 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | - | 1,157,200 |
| Aug 18, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 415,600 |
| Aug 14, 2026 | 134.00 | 136.00 | 130.00 | 132.00 | 132.00 | -2.22% | 2,292,100 |
| Aug 13, 2026 | 138.00 | 150.00 | 131.00 | 135.00 | 135.00 | -0.74% | 8,130,800 |
| Aug 12, 2026 | 140.00 | 140.00 | 132.00 | 136.00 | 136.00 | -2.86% | 1,346,500 |
| Aug 11, 2026 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | - | 645,500 |
| Aug 10, 2026 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 2.19% | 1,023,700 |
| Aug 7, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -1.44% | 652,500 |
| Aug 6, 2026 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 0.72% | 1,134,400 |
| Aug 5, 2026 | 142.00 | 143.00 | 133.00 | 138.00 | 138.00 | -2.82% | 8,909,800 |
| Aug 4, 2026 | 154.00 | 154.00 | 138.00 | 142.00 | 142.00 | -6.58% | 3,485,900 |
| Aug 3, 2026 | 152.00 | 154.00 | 149.00 | 152.00 | 152.00 | 0.66% | 238,100 |
| Jul 31, 2026 | 153.00 | 157.00 | 147.00 | 151.00 | 151.00 | -0.66% | 792,100 |
| Jul 30, 2026 | 150.00 | 166.00 | 150.00 | 152.00 | 152.00 | 1.33% | 2,834,100 |