PT Hatten Bali Tbk(ID:WINE)
Rp107.00-3.00 (-2.73%)
ID:WINE
PT Hatten Bali Tbk historical prices
Rp107.00
At close:-3.00 (-2.73%)
PT Hatten Bali Tbk (WINE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | -2.73% | 792,200 | 0.50 |
| Nov 10, 2026 | 100.00 | 120.00 | 100.00 | 110.00 | 110.00 | +3.77% | 5,993,000 | 3.70 |
| Nov 09, 2026 | 107.00 | 114.00 | 99.00 | 99.00 | 99.00 | -6.60% | 3,123,500 | 1.97 |
| Nov 06, 2026 | 112.00 | 118.00 | 105.00 | 106.00 | 106.00 | -5.36% | 3,012,000 | 1.94 |
| Nov 05, 2026 | 114.00 | 115.00 | 108.00 | 112.00 | 112.00 | +3.70% | 4,823,700 | 3.23 |
| Nov 04, 2026 | 107.00 | 120.00 | 106.00 | 108.00 | 108.00 | -4.42% | 1,183,300 | 0.80 |
| Nov 03, 2026 | 122.00 | 123.00 | 113.00 | 113.00 | 113.00 | -6.61% | 4,642,900 | 3.25 |
| Nov 02, 2026 | 120.00 | 124.00 | 116.00 | 121.00 | 121.00 | -1.63% | 5,521,800 | 3.73 |
| Oct 30, 2026 | 118.00 | 123.00 | 115.00 | 123.00 | 123.00 | +5.13% | 55,300 | 0.04 |
| Oct 29, 2026 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | -5.65% | 521,000 | 0.34 |
| Oct 28, 2026 | 126.00 | 126.00 | 118.00 | 124.00 | 124.00 | -1.59% | 61,000 | 0.04 |
| Oct 27, 2026 | 127.00 | 127.00 | 119.00 | 126.00 | 126.00 | -0.79% | 237,600 | 0.15 |
| Oct 26, 2026 | 125.00 | 130.00 | 123.00 | 127.00 | 127.00 | +1.60% | 86,600 | 0.05 |
| Oct 23, 2026 | 129.00 | 133.00 | 125.00 | 125.00 | 125.00 | -3.10% | 635,400 | 0.39 |
| Oct 22, 2026 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 0.00% | 525,800 | 0.33 |
| Oct 21, 2026 | 122.00 | 129.00 | 120.00 | 129.00 | 129.00 | +5.74% | 527,500 | 0.33 |
| Oct 20, 2026 | 109.00 | 124.00 | 102.00 | 122.00 | 122.00 | +11.93% | 1,374,800 | 0.87 |
| Oct 19, 2026 | 105.00 | 110.00 | 98.00 | 109.00 | 109.00 | +3.81% | 281,900 | 0.18 |
| Oct 16, 2026 | 123.00 | 123.00 | 105.00 | 105.00 | 105.00 | -14.63% | 1,433,000 | 0.91 |
| Oct 15, 2026 | 128.00 | 128.00 | 120.00 | 123.00 | 123.00 | -3.91% | 671,900 | 0.43 |
| Oct 14, 2026 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | +0.79% | 768,000 | 0.49 |
| Oct 13, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | +0.79% | 288,700 | 0.19 |
| Oct 12, 2026 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | -0.79% | 276,400 | 0.17 |
| Oct 09, 2026 | 130.00 | 135.00 | 125.00 | 127.00 | 127.00 | -2.31% | 673,000 | 0.43 |
| Oct 08, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | +0.78% | 200,900 | 0.13 |
| Oct 07, 2026 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | +1.57% | 603,100 | 0.38 |
| Oct 06, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 0.00% | 37,200 | 0.02 |
| Oct 05, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 291,800 | 0.19 |
| Oct 02, 2026 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | +0.79% | 114,800 | 0.07 |
| Oct 01, 2026 | 128.00 | 128.00 | 122.00 | 127.00 | 127.00 | -0.78% | 280,200 | 0.18 |
| Sep 30, 2026 | 128.00 | 129.00 | 123.00 | 128.00 | 128.00 | 0.00% | 404,100 | 0.26 |
| Sep 29, 2026 | 128.00 | 129.00 | 120.00 | 128.00 | 128.00 | 0.00% | 324,300 | 0.21 |
| Sep 28, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | +0.79% | 290,500 | 0.19 |
| Sep 25, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -3.05% | 351,800 | 0.23 |
| Sep 24, 2026 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.00% | 108,600 | 0.07 |
| Sep 23, 2026 | 129.00 | 138.00 | 129.00 | 131.00 | 131.00 | +1.55% | 4,909,900 | 3.33 |
| Sep 22, 2026 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.00% | 250,700 | 0.17 |
| Sep 21, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 0.00% | 591,600 | 0.38 |
| Sep 18, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.53% | 226,800 | 0.15 |
| Sep 17, 2026 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.00% | 416,300 | 0.27 |
| Sep 16, 2026 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | +0.77% | 1,714,800 | 1.12 |
| Sep 15, 2026 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | +0.78% | 996,200 | 0.65 |
| Sep 14, 2026 | 129.00 | 131.00 | 125.00 | 129.00 | 129.00 | 0.00% | 921,800 | 0.61 |
| Sep 11, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 823,400 | 0.55 |
| Sep 10, 2026 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | -1.49% | 1,066,800 | 0.71 |
| Sep 09, 2026 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 0.00% | 407,600 | 0.27 |
| Sep 08, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | +0.75% | 471,600 | 0.31 |
| Sep 07, 2026 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | -0.75% | 704,300 | 0.47 |
| Sep 04, 2026 | 136.00 | 136.00 | 130.00 | 134.00 | 134.00 | -0.74% | 1,120,200 | 0.76 |
| Sep 03, 2026 | 137.00 | 137.00 | 131.00 | 135.00 | 135.00 | 0.00% | 5,836,600 | 4.22 |
