PT HATTEN BALI Tbk (WINE.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 09:07AM WIB. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 316.00 | 316.00 | 302.00 | 302.00 | 302.00 | 300 |
| Jun 26, 2024 | 294.00 | 320.00 | 294.00 | 298.00 | 298.00 | 1,130,600 |
| Jun 25, 2024 | 286.00 | 328.00 | 286.00 | 296.00 | 296.00 | 602,600 |
| Jun 24, 2024 | 296.00 | 296.00 | 286.00 | 286.00 | 286.00 | 27,200 |
| Jun 21, 2024 | 300.00 | 300.00 | 284.00 | 298.00 | 298.00 | 207,900 |
| Jun 20, 2024 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | 62,200 |
| Jun 19, 2024 | 288.00 | 300.00 | 286.00 | 294.00 | 294.00 | 20,400 |
| Jun 14, 2024 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 67,900 |
| Jun 13, 2024 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 400,200 |
| Jun 12, 2024 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | 63,800 |
| Jun 11, 2024 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | 22,100 |
| Jun 10, 2024 | 314.00 | 314.00 | 308.00 | 312.00 | 312.00 | 42,400 |
| Jun 07, 2024 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | 15,200 |
| Jun 06, 2024 | 310.00 | 320.00 | 310.00 | 314.00 | 314.00 | 326,800 |
| Jun 05, 2024 | 328.00 | 328.00 | 310.00 | 310.00 | 310.00 | 83,600 |
| Jun 04, 2024 | 316.00 | 334.00 | 312.00 | 320.00 | 320.00 | 432,900 |
| Jun 03, 2024 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | 35,000 |
| May 31, 2024 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | 119,500 |
| May 30, 2024 | 310.00 | 314.00 | 294.00 | 310.00 | 310.00 | 112,600 |
| May 29, 2024 | 316.00 | 318.00 | 308.00 | 314.00 | 314.00 | 62,400 |
| May 28, 2024 | 318.00 | 324.00 | 314.00 | 316.00 | 316.00 | 2,662,500 |
| May 27, 2024 | 308.00 | 330.00 | 302.00 | 314.00 | 314.00 | 105,800 |
| May 22, 2024 | 310.00 | 314.00 | 308.00 | 308.00 | 308.00 | 44,800 |
| May 21, 2024 | 310.00 | 316.00 | 310.00 | 314.00 | 314.00 | 21,700 |
| May 20, 2024 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | 52,600 |
| May 17, 2024 | 316.00 | 316.00 | 302.00 | 314.00 | 314.00 | 35,400 |
| May 16, 2024 | 312.00 | 314.00 | 310.00 | 310.00 | 310.00 | 46,700 |
| May 15, 2024 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | 14,400 |
| May 14, 2024 | 312.00 | 330.00 | 302.00 | 312.00 | 312.00 | 277,400 |
| May 13, 2024 | 310.00 | 314.00 | 300.00 | 310.00 | 310.00 | 91,500 |
| May 08, 2024 | 312.00 | 314.00 | 304.00 | 310.00 | 310.00 | 75,100 |
| May 07, 2024 | 314.00 | 316.00 | 302.00 | 312.00 | 312.00 | 359,500 |
| May 06, 2024 | 310.00 | 316.00 | 300.00 | 310.00 | 310.00 | 270,300 |
| May 03, 2024 | 314.00 | 316.00 | 302.00 | 314.00 | 314.00 | 28,900 |
| May 02, 2024 | 302.00 | 318.00 | 300.00 | 316.00 | 316.00 | 2,096,900 |
| Apr 30, 2024 | 302.00 | 320.00 | 292.00 | 302.00 | 302.00 | 71,300 |
| Apr 29, 2024 | 310.00 | 340.00 | 290.00 | 302.00 | 302.00 | 214,200 |
| Apr 26, 2024 | 308.00 | 318.00 | 304.00 | 306.00 | 306.00 | 100,600 |
| Apr 25, 2024 | 316.00 | 354.00 | 308.00 | 308.00 | 308.00 | 130,700 |
| Apr 24, 2024 | 332.00 | 332.00 | 316.00 | 316.00 | 316.00 | 700,800 |
| Apr 23, 2024 | 340.00 | 350.00 | 332.00 | 332.00 | 332.00 | 91,900 |
| Apr 22, 2024 | 348.00 | 350.00 | 336.00 | 338.00 | 338.00 | 690,700 |
| Apr 19, 2024 | 356.00 | 372.00 | 346.00 | 346.00 | 346.00 | 664,600 |
| Apr 18, 2024 | 358.00 | 390.00 | 356.00 | 356.00 | 356.00 | 158,000 |
| Apr 17, 2024 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | 190,500 |
| Apr 16, 2024 | 360.00 | 364.00 | 350.00 | 356.00 | 356.00 | 698,300 |
| Apr 05, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 35,000 |
| Apr 04, 2024 | 366.00 | 368.00 | 362.00 | 364.00 | 364.00 | 21,800 |
| Apr 03, 2024 | 372.00 | 380.00 | 366.00 | 366.00 | 366.00 | 348,400 |
| Apr 02, 2024 | 364.00 | 372.00 | 360.00 | 368.00 | 368.00 | 193,700 |
| Apr 01, 2024 | 372.00 | 372.00 | 362.00 | 366.00 | 366.00 | 139,900 |
| Mar 28, 2024 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | 127,600 |
| Mar 27, 2024 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | 136,500 |
| Mar 26, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Mar 25, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Mar 22, 2024 | 376.00 | 400.00 | 374.00 | 376.00 | 376.00 | 1,590,200 |
| Mar 21, 2024 | 374.00 | 402.00 | 374.00 | 376.00 | 376.00 | 2,054,900 |
| Mar 20, 2024 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | 254,200 |
| Mar 19, 2024 | 380.00 | 380.00 | 372.00 | 376.00 | 376.00 | 198,800 |
| Mar 18, 2024 | 400.00 | 400.00 | 376.00 | 380.00 | 380.00 | 974,800 |
| Mar 15, 2024 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | 171,400 |
| Mar 14, 2024 | 402.00 | 402.00 | 400.00 | 402.00 | 402.00 | 538,400 |
| Mar 13, 2024 | 400.00 | 404.00 | 400.00 | 400.00 | 400.00 | 356,700 |
| Mar 08, 2024 | 400.00 | 412.00 | 400.00 | 400.00 | 400.00 | 122,600 |
| Mar 07, 2024 | 404.00 | 414.00 | 400.00 | 402.00 | 402.00 | 46,700 |
| Mar 06, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 74,600 |
| Mar 05, 2024 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | 60,400 |
| Mar 04, 2024 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 119,500 |
| Mar 01, 2024 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | 26,400 |
| Feb 29, 2024 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 131,200 |
| Feb 28, 2024 | 398.00 | 406.00 | 398.00 | 400.00 | 400.00 | 427,700 |
| Feb 27, 2024 | 406.00 | 406.00 | 398.00 | 402.00 | 402.00 | 546,400 |
| Feb 26, 2024 | 400.00 | 410.00 | 400.00 | 406.00 | 406.00 | 199,700 |
| Feb 23, 2024 | 410.00 | 410.00 | 400.00 | 404.00 | 404.00 | 709,000 |
| Feb 22, 2024 | 414.00 | 414.00 | 406.00 | 406.00 | 406.00 | 453,400 |
| Feb 21, 2024 | 408.00 | 410.00 | 406.00 | 406.00 | 406.00 | 68,100 |
| Feb 20, 2024 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | 67,400 |
| Feb 19, 2024 | 408.00 | 410.00 | 408.00 | 408.00 | 408.00 | 356,800 |
| Feb 16, 2024 | 416.00 | 416.00 | 408.00 | 408.00 | 408.00 | 2,788,400 |
| Feb 15, 2024 | 416.00 | 416.00 | 408.00 | 410.00 | 410.00 | 1,713,000 |
| Feb 13, 2024 | 410.00 | 422.00 | 408.00 | 416.00 | 416.00 | 441,600 |
| Feb 12, 2024 | 410.00 | 416.00 | 404.00 | 412.00 | 412.00 | 2,690,000 |
| Feb 07, 2024 | 408.00 | 426.00 | 408.00 | 414.00 | 414.00 | 2,636,400 |
| Feb 06, 2024 | 416.00 | 416.00 | 402.00 | 416.00 | 416.00 | 863,600 |
| Feb 05, 2024 | 406.00 | 416.00 | 406.00 | 412.00 | 412.00 | 987,500 |
| Feb 02, 2024 | 414.00 | 414.00 | 402.00 | 410.00 | 410.00 | 2,950,200 |
| Feb 01, 2024 | 420.00 | 420.00 | 412.00 | 416.00 | 416.00 | 34,300 |
| Jan 31, 2024 | 420.00 | 434.00 | 412.00 | 422.00 | 422.00 | 980,500 |
| Jan 30, 2024 | 414.00 | 416.00 | 410.00 | 414.00 | 414.00 | 120,900 |
| Jan 29, 2024 | 420.00 | 420.00 | 414.00 | 416.00 | 416.00 | 195,900 |
| Jan 26, 2024 | 424.00 | 428.00 | 414.00 | 418.00 | 418.00 | 126,200 |
| Jan 25, 2024 | 420.00 | 436.00 | 420.00 | 420.00 | 420.00 | 4,816,400 |
| Jan 24, 2024 | 414.00 | 426.00 | 410.00 | 420.00 | 420.00 | 271,900 |
| Jan 23, 2024 | 414.00 | 430.00 | 414.00 | 414.00 | 414.00 | 2,478,600 |
| Jan 22, 2024 | 422.00 | 432.00 | 414.00 | 414.00 | 414.00 | 3,717,700 |
| Jan 19, 2024 | 430.00 | 436.00 | 406.00 | 412.00 | 412.00 | 8,355,100 |
| Jan 18, 2024 | 406.00 | 446.00 | 406.00 | 428.00 | 428.00 | 10,420,300 |
| Jan 17, 2024 | 380.00 | 410.00 | 378.00 | 404.00 | 404.00 | 7,839,500 |
| Jan 16, 2024 | 364.00 | 390.00 | 360.00 | 380.00 | 380.00 | 909,200 |
| Jan 15, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.