PT Hatten Bali Tbk WINE
IDX · Indonesia · Consumer Non-Durables
IDR 128.00+1.00 (+0.79%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 128.00 | +0.79% | IDR 125.00 | IDR 128.00 | IDR 124.00 | 114.80K |
| 2026-10-01 | IDR 127.00 | -0.78% | IDR 128.00 | IDR 128.00 | IDR 122.00 | 280.20K |
| 2026-09-30 | IDR 128.00 | 0.00% | IDR 128.00 | IDR 129.00 | IDR 123.00 | 404.10K |
| 2026-09-29 | IDR 128.00 | 0.00% | IDR 128.00 | IDR 129.00 | IDR 120.00 |
| 324.30K |
| 2026-09-28 | IDR 128.00 | +0.79% | IDR 127.00 | IDR 130.00 | IDR 126.00 | 290.50K |
| 2026-09-25 | IDR 127.00 | -3.05% | IDR 130.00 | IDR 130.00 | IDR 126.00 | 351.80K |
| 2026-09-24 | IDR 131.00 | 0.00% | IDR 132.00 | IDR 132.00 | IDR 129.00 | 108.60K |
| 2026-09-23 | IDR 131.00 | +1.55% | IDR 129.00 | IDR 138.00 | IDR 129.00 | 4.91M |
| 2026-09-22 | IDR 129.00 | 0.00% | IDR 131.00 | IDR 131.00 | IDR 127.00 | 250.70K |
| 2026-09-21 | IDR 129.00 | 0.00% | IDR 129.00 | IDR 131.00 | IDR 129.00 | 591.60K |
| 2026-09-18 | IDR 129.00 | -1.53% | IDR 130.00 | IDR 130.00 | IDR 129.00 | 226.80K |
| 2026-09-17 | IDR 131.00 | 0.00% | IDR 131.00 | IDR 133.00 | IDR 129.00 | 416.30K |
| 2026-09-16 | IDR 131.00 | +0.77% | IDR 131.00 | IDR 134.00 | IDR 130.00 | 1.71M |
| 2026-09-15 | IDR 130.00 | +0.78% | IDR 129.00 | IDR 134.00 | IDR 129.00 | 996.20K |
| 2026-09-14 | IDR 129.00 | 0.00% | IDR 129.00 | IDR 131.00 | IDR 125.00 | 921.80K |
| 2026-09-11 | IDR 129.00 | -2.27% | IDR 132.00 | IDR 132.00 | IDR 129.00 | 823.40K |
| 2026-09-10 | IDR 132.00 | -1.49% | IDR 133.00 | IDR 138.00 | IDR 131.00 | 1.07M |
| 2026-09-09 | IDR 134.00 | 0.00% | IDR 134.00 | IDR 134.00 | IDR 130.00 | 407.60K |
| 2026-09-08 | IDR 134.00 | +0.75% | IDR 133.00 | IDR 134.00 | IDR 132.00 | 471.60K |
| 2026-09-07 | IDR 133.00 | -0.75% | IDR 132.00 | IDR 136.00 | IDR 131.00 | 704.30K |
| 2026-09-04 | IDR 134.00 | -0.74% | IDR 136.00 | IDR 136.00 | IDR 130.00 | 1.12M |
| 2026-09-03 | IDR 135.00 | 0.00% | IDR 137.00 | IDR 137.00 | IDR 131.00 | 5.84M |
| 2026-09-02 | IDR 135.00 | +3.85% | IDR 130.00 | IDR 137.00 | IDR 129.00 | 8.78M |
| 2026-09-01 | IDR 130.00 | 0.00% | IDR 130.00 | IDR 131.00 | IDR 128.00 | 974.00K |
| 2026-08-31 | IDR 130.00 | 0.00% | IDR 130.00 | IDR 132.00 | IDR 125.00 | 1.08M |
| 2026-08-28 | IDR 130.00 | +6.56% | IDR 126.00 | IDR 147.00 | IDR 125.00 | 13.48M |
| 2026-08-27 | IDR 122.00 | -6.15% | IDR 128.00 | IDR 131.00 | IDR 117.00 | 4.91M |
| 2026-08-26 | IDR 130.00 | 0.00% | IDR 130.00 | IDR 132.00 | IDR 120.00 | 1.97M |
| 2026-08-24 | IDR 130.00 | -1.52% | IDR 133.00 | IDR 133.00 | IDR 128.00 | 1.08M |
| 2026-08-21 | IDR 132.00 | -1.49% | IDR 136.00 | IDR 137.00 | IDR 131.00 | 2.64M |
| 2026-08-20 | IDR 134.00 | +0.75% | IDR 133.00 | IDR 135.00 | IDR 131.00 | 814.60K |
| 2026-08-19 | IDR 133.00 | 0.00% | IDR 133.00 | IDR 134.00 | IDR 130.00 | 1.16M |
| 2026-08-18 | IDR 133.00 | +0.76% | IDR 133.00 | IDR 134.00 | IDR 131.00 | 415.60K |
| 2026-08-14 | IDR 132.00 | -2.22% | IDR 134.00 | IDR 136.00 | IDR 130.00 | 2.29M |
| 2026-08-13 | IDR 135.00 | -0.74% | IDR 138.00 | IDR 150.00 | IDR 131.00 | 8.13M |
| 2026-08-12 | IDR 136.00 | -2.86% | IDR 140.00 | IDR 140.00 | IDR 132.00 | 1.35M |
| 2026-08-11 | IDR 140.00 | 0.00% | IDR 143.00 | IDR 143.00 | IDR 138.00 | 645.50K |
| 2026-08-10 | IDR 140.00 | +2.19% | IDR 138.00 | IDR 140.00 | IDR 137.00 | 1.02M |
| 2026-08-07 | IDR 137.00 | -1.44% | IDR 139.00 | IDR 139.00 | IDR 137.00 | 652.50K |
| 2026-08-06 | IDR 139.00 | +0.72% | IDR 138.00 | IDR 139.00 | IDR 136.00 | 1.13M |
| 2026-08-05 | IDR 138.00 | -2.82% | IDR 142.00 | IDR 143.00 | IDR 133.00 | 8.91M |
| 2026-08-04 | IDR 142.00 | -6.58% | IDR 154.00 | IDR 154.00 | IDR 138.00 | 3.49M |
| 2026-08-03 | IDR 152.00 | +0.66% | IDR 152.00 | IDR 154.00 | IDR 149.00 | 238.10K |
| 2026-07-31 | IDR 151.00 | -0.66% | IDR 153.00 | IDR 157.00 | IDR 147.00 | 792.10K |
| 2026-07-30 | IDR 152.00 | +1.33% | IDR 150.00 | IDR 166.00 | IDR 150.00 | 2.83M |
| 2026-07-29 | IDR 150.00 | 0.00% | IDR 150.00 | IDR 169.00 | IDR 144.00 | 2.25M |
| 2026-07-28 | IDR 150.00 | +0.67% | IDR 149.00 | IDR 151.00 | IDR 149.00 | 132.40K |
| 2026-07-27 | IDR 149.00 | +1.36% | IDR 152.00 | IDR 152.00 | IDR 148.00 | 99.30K |
| 2026-07-24 | IDR 147.00 | -2.65% | IDR 150.00 | IDR 159.00 | IDR 147.00 | 303.40K |
| 2026-07-23 | IDR 151.00 | 0.00% | IDR 151.00 | IDR 152.00 | IDR 150.00 | 80.80K |
| 2026-07-22 | IDR 151.00 | -1.31% | IDR 153.00 | IDR 153.00 | IDR 149.00 | 218.50K |
| 2026-07-21 | IDR 153.00 | +2.68% | IDR 150.00 | IDR 172.00 | IDR 148.00 | 1.09M |
| 2026-07-20 | IDR 149.00 | 0.00% | IDR 149.00 | IDR 151.00 | IDR 147.00 | 178.30K |
| 2026-07-17 | IDR 149.00 | +1.36% | IDR 147.00 | IDR 150.00 | IDR 147.00 | 285.20K |
| 2026-07-16 | IDR 147.00 | -2.00% | IDR 149.00 | IDR 150.00 | IDR 145.00 | 56.70K |
| 2026-07-15 | IDR 150.00 | +1.35% | IDR 148.00 | IDR 150.00 | IDR 144.00 | 2.45M |
| 2026-07-14 | IDR 148.00 | +0.68% | IDR 148.00 | IDR 150.00 | IDR 147.00 | 29.90K |
| 2026-07-13 | IDR 147.00 | -1.34% | IDR 147.00 | IDR 149.00 | IDR 145.00 | 81.40K |
| 2026-07-10 | IDR 149.00 | +1.36% | IDR 148.00 | IDR 151.00 | IDR 145.00 | 38.30K |
| 2026-07-09 | IDR 147.00 | -0.68% | IDR 148.00 | IDR 152.00 | IDR 147.00 | 17.30K |
| 2026-07-08 | IDR 148.00 | -1.99% | IDR 152.00 | IDR 152.00 | IDR 148.00 | 25.10K |
| 2026-07-07 | IDR 151.00 | +0.67% | IDR 150.00 | IDR 153.00 | IDR 149.00 | 19.10K |
| 2026-07-06 | IDR 150.00 | 0.00% | IDR 149.00 | IDR 150.00 | IDR 147.00 | 90.60K |
| 2026-07-03 | IDR 150.00 | +3.45% | IDR 145.00 | IDR 150.00 | IDR 145.00 | 23.90K |
| 2026-07-02 | IDR 145.00 | -3.97% | IDR 151.00 | IDR 153.00 | IDR 143.00 | 370.10K |
| 2026-07-01 | IDR 151.00 | +0.67% | IDR 152.00 | IDR 155.00 | IDR 146.00 | 63.40K |
| 2026-06-30 | IDR 150.00 | -0.66% | IDR 154.00 | IDR 163.00 | IDR 146.00 | 178.00K |
| 2026-06-29 | IDR 151.00 | -4.43% | IDR 158.00 | IDR 161.00 | IDR 150.00 | 321.70K |
| 2026-06-26 | IDR 158.00 | -5.95% | IDR 170.00 | IDR 170.00 | IDR 153.00 | 133.20K |
| 2026-06-25 | IDR 168.00 | +6.33% | IDR 159.00 | IDR 172.00 | IDR 150.00 | 235.90K |
| 2026-06-24 | IDR 158.00 | -1.25% | IDR 172.00 | IDR 193.00 | IDR 150.00 | 5.49M |
| 2026-06-23 | IDR 160.00 | -3.61% | IDR 165.00 | IDR 166.00 | IDR 160.00 | 82.90K |
| 2026-06-22 | IDR 166.00 | +3.11% | IDR 168.00 | IDR 175.00 | IDR 160.00 | 116.20K |
| 2026-06-19 | IDR 161.00 | -2.42% | IDR 166.00 | IDR 177.00 | IDR 161.00 | 619.70K |
| 2026-06-18 | IDR 165.00 | -5.17% | IDR 174.00 | IDR 174.00 | IDR 159.00 | 777.80K |
| 2026-06-17 | IDR 174.00 | -2.25% | IDR 176.00 | IDR 176.00 | IDR 169.00 | 104.40K |
| 2026-06-15 | IDR 178.00 | +3.49% | IDR 171.00 | IDR 180.00 | IDR 158.00 | 1.14M |
| 2026-06-12 | IDR 172.00 | +9.55% | IDR 157.00 | IDR 172.00 | IDR 150.00 | 632.90K |
| 2026-06-11 | IDR 157.00 | +9.03% | IDR 144.00 | IDR 157.00 | IDR 142.00 | 177.50K |
| 2026-06-10 | IDR 144.00 | +2.13% | IDR 140.00 | IDR 156.00 | IDR 136.00 | 234.40K |
| 2026-06-09 | IDR 141.00 | +11.02% | IDR 127.00 | IDR 143.00 | IDR 127.00 | 113.70K |
| 2026-06-08 | IDR 127.00 | -5.22% | IDR 134.00 | IDR 136.00 | IDR 125.00 | 77.10K |
| 2026-06-05 | IDR 134.00 | -6.29% | IDR 144.00 | IDR 144.00 | IDR 133.00 | 85.90K |
| 2026-06-04 | IDR 143.00 | +1.42% | IDR 141.00 | IDR 147.00 | IDR 131.00 | 1.40M |
| 2026-06-03 | IDR 141.00 | -6.00% | IDR 151.00 | IDR 151.00 | IDR 134.00 | 1.18M |
| 2026-06-02 | IDR 150.00 | -3.85% | IDR 156.00 | IDR 156.00 | IDR 149.00 | 1.63M |
| 2026-05-29 | IDR 156.00 | -1.89% | IDR 159.00 | IDR 159.00 | IDR 156.00 | 1.12M |
| 2026-05-28 | IDR 159.00 | 0.00% | IDR 159.00 | IDR 159.00 | IDR 159.00 | 0 |
| 2026-05-27 | IDR 159.00 | 0.00% | IDR 159.00 | IDR 159.00 | IDR 159.00 | 0 |
| 2026-05-26 | IDR 159.00 | -0.63% | IDR 163.00 | IDR 166.00 | IDR 157.00 | 1.74M |