Welcome to

PT Hatten Bali Tbk.

This website requires you to be 21 years or older to enter. Please enter your Date of Birth in the fields below in order to continue.

Tampilkan data tanggal:

Dari

/ /

Sampai

/ /

Informasi harga saham historis periode Nov 21, 2023 Sampai Feb 21, 2024

Date Open High Low Close Adj Close** Volume
Ringkasan
2 Minggu Kebelakang
(2024-02-07 - 2024-02-21
408 416 408 408 10,693,600 408
2 Minggu Sebelumnya
(2024-01-24 - 2024-02-07
414 424 406 416 11,347,400 416
4 Minggu Sebelumnya
(2024-01-10 - 2024-01-24
404 430 364 414 37,843,600 414
Data Historis Harian
Nov 21, 2023 498.00 525.00 498.00 520.00 520.00 15,701,800.00
Nov 22, 2023 530.00 535.00 505.00 505.00 505.00 10,342,800.00
Nov 23, 2023 515.00 540.00 505.00 520.00 520.00 12,135,400.00
Nov 24, 2023 530.00 540.00 510.00 515.00 515.00 9,860,900.00
Nov 27, 2023 520.00 530.00 500.00 510.00 510.00 10,281,800.00
Nov 28, 2023 510.00 520.00 500.00 505.00 505.00 6,544,700.00
Nov 29, 2023 510.00 525.00 486.00 488.00 488.00 10,138,400.00
Nov 30, 2023 488.00 500.00 480.00 482.00 482.00 9,807,000.00
Dec 01, 2023 484.00 500.00 482.00 494.00 494.00 11,654,100.00
Dec 04, 2023 494.00 496.00 480.00 480.00 480.00 11,402,400.00
Dec 05, 2023 482.00 510.00 480.00 488.00 488.00 9,799,400.00
Dec 06, 2023 488.00 520.00 488.00 494.00 494.00 10,513,200.00
Dec 07, 2023 494.00 525.00 492.00 496.00 496.00 9,800,900.00
Dec 08, 2023 496.00 510.00 492.00 500.00 500.00 8,727,200.00
Dec 11, 2023 505.00 525.00 498.00 505.00 505.00 9,880,900.00
Dec 12, 2023 505.00 510.00 490.00 492.00 492.00 7,948,200.00
Dec 13, 2023 500.00 505.00 454.00 466.00 466.00 8,290,000.00
Dec 14, 2023 468.00 484.00 440.00 440.00 440.00 9,046,000.00
Dec 15, 2023 442.00 450.00 408.00 410.00 410.00 8,492,000.00
Dec 18, 2023 414.00 416.00 402.00 408.00 408.00 7,804,500.00
Dec 19, 2023 410.00 440.00 408.00 438.00 438.00 8,631,700.00
Dec 20, 2023 438.00 468.00 436.00 458.00 458.00 7,896,600.00
Dec 21, 2023 460.00 460.00 414.00 418.00 418.00 8,364,700.00
Dec 22, 2023 418.00 422.00 412.00 412.00 412.00 547,400.00
Dec 27, 2023 412.00 420.00 410.00 416.00 416.00 407,600.00
Dec 28, 2023 416.00 422.00 414.00 420.00 420.00 447,100.00
Dec 29, 2023 416.00 422.00 416.00 420.00 420.00 212,100.00
Jan 02, 2024 422.00 424.00 414.00 420.00 420.00 641,500.00
Jan 03, 2024 422.00 422.00 416.00 418.00 418.00 213,100.00
Jan 04, 2024 418.00 420.00 414.00 418.00 418.00 378,700.00
Jan 05, 2024 418.00 418.00 414.00 416.00 416.00 218,700.00
Jan 08, 2024 416.00 416.00 402.00 404.00 404.00 876,100.00
Jan 09, 2024 404.00 410.00 400.00 404.00 404.00 709,300.00
Jan 10, 2024 404.00 404.00 392.00 392.00 392.00 838,000.00
Jan 11, 2024 396.00 396.00 370.00 374.00 374.00 1,566,000.00
Jan 12, 2024 376.00 376.00 350.00 364.00 364.00 1,719,200.00
Jan 15, 2024 364.00 364.00 364.00 364.00 364.00 0.00
Jan 16, 2024 364.00 390.00 360.00 380.00 380.00 909,200.00
Jan 17, 2024 380.00 410.00 378.00 404.00 404.00 7,839,500.00
Jan 18, 2024 406.00 446.00 406.00 428.00 428.00 10,420,300.00
Jan 19, 2024 430.00 436.00 406.00 412.00 412.00 8,355,100.00
Jan 22, 2024 422.00 432.00 414.00 414.00 414.00 3,717,700.00
Jan 23, 2024 414.00 430.00 414.00 414.00 414.00 2,478,600.00
Jan 24, 2024 414.00 426.00 410.00 420.00 420.00 271,900.00
Jan 25, 2024 420.00 436.00 420.00 420.00 420.00 4,816,400.00
Jan 26, 2024 424.00 428.00 414.00 418.00 418.00 126,200.00
Jan 29, 2024 420.00 420.00 414.00 416.00 416.00 195,900.00
Jan 30, 2024 414.00 416.00 410.00 414.00 414.00 120,900.00
Jan 31, 2024 420.00 434.00 412.00 422.00 422.00 980,500.00
Feb 01, 2024 420.00 420.00 412.00 416.00 416.00 34,300.00
Feb 02, 2024 414.00 414.00 402.00 410.00 410.00 2,950,200.00
Feb 05, 2024 406.00 416.00 406.00 412.00 412.00 987,500.00
Feb 06, 2024 416.00 416.00 402.00 416.00 416.00 863,600.00
Feb 07, 2024 408.00 426.00 408.00 414.00 414.00 2,636,400.00
Feb 12, 2024 410.00 416.00 404.00 412.00 412.00 2,690,000.00
Feb 13, 2024 410.00 422.00 408.00 416.00 416.00 441,600.00
Feb 15, 2024 416.00 416.00 408.00 410.00 410.00 1,713,000.00
Feb 16, 2024 416.00 416.00 408.00 408.00 408.00 2,788,400.00
Feb 19, 2024 408.00 410.00 408.00 408.00 408.00 356,800.00
Feb 20, 2024 410.00 410.00 406.00 408.00 408.00 67,400.00

Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk

  • Dividen Khusus
  • Dividend-In-Specie
  • Pengurangan Modal dan Distribusi Kas
  • Bonus Issue
  • Penawaran Umum Terbatas/Penawaran preferensial/Penawaran Terbuka
  • Pemecahan/Penggabungan saham