Price History - WINE

Kembali ke Company
Ticker: WINE
Company: PT Hatten Bali Tbk
Date Open High Low Close Volume Value
18-May-2026 177.00 177.00 171.00 172.00 2,145,500 0
15-May-2026 179.00 179.00 179.00 179.00 0 0
14-May-2026 179.00 179.00 179.00 179.00 0 0
13-May-2026 180.00 180.00 177.00 179.00 823,000 0
12-May-2026 180.00 180.00 178.00 180.00 852,400 0
11-May-2026 181.00 181.00 177.00 180.00 951,500 0
08-May-2026 180.00 182.00 177.00 182.00 1,584,800 0
07-May-2026 182.00 182.00 179.00 181.00 1,962,700 0
06-May-2026 182.00 183.00 179.00 182.00 1,192,900 0
05-May-2026 182.00 183.00 179.00 182.00 1,556,100 0
04-May-2026 182.00 184.00 178.00 182.00 1,137,700 0
30-Apr-2026 185.00 185.00 178.00 183.00 1,287,100 0
29-Apr-2026 183.00 186.00 180.00 185.00 1,365,000 0
28-Apr-2026 186.00 186.00 179.00 183.00 1,594,100 0
27-Apr-2026 185.00 186.00 180.00 186.00 1,655,000 0
24-Apr-2026 187.00 187.00 180.00 184.00 1,563,800 0
23-Apr-2026 188.00 188.00 184.00 187.00 1,456,800 0
22-Apr-2026 187.00 188.00 184.00 187.00 1,608,700 0
21-Apr-2026 187.00 189.00 184.00 187.00 1,194,400 0
20-Apr-2026 187.00 189.00 182.00 186.00 1,833,800 0
17-Apr-2026 186.00 187.00 182.00 186.00 1,945,000 0
16-Apr-2026 183.00 187.00 183.00 183.00 2,026,600 0
15-Apr-2026 180.00 183.00 179.00 183.00 2,278,800 0
14-Apr-2026 181.00 182.00 177.00 180.00 2,386,800 0
13-Apr-2026 180.00 181.00 176.00 181.00 1,804,800 0
10-Apr-2026 180.00 181.00 176.00 180.00 2,485,600 0
09-Apr-2026 180.00 180.00 176.00 178.00 1,241,500 0
08-Apr-2026 178.00 180.00 175.00 178.00 2,929,900 0
07-Apr-2026 176.00 178.00 175.00 178.00 1,351,600 0
06-Apr-2026 179.00 180.00 174.00 175.00 1,821,800 0
02-Apr-2026 179.00 187.00 173.00 176.00 5,221,200 0
01-Apr-2026 181.00 181.00 175.00 179.00 1,407,300 0
31-Mar-2026 180.00 182.00 177.00 178.00 1,881,100 0
30-Mar-2026 179.00 179.00 174.00 177.00 1,477,100 0
27-Mar-2026 180.00 181.00 178.00 179.00 1,796,200 0
26-Mar-2026 180.00 182.00 179.00 181.00 1,178,100 0
25-Mar-2026 175.00 182.00 174.00 180.00 75,000 0
17-Mar-2026 173.00 180.00 173.00 175.00 135,700 0
16-Mar-2026 178.00 183.00 170.00 173.00 469,400 0
13-Mar-2026 183.00 185.00 178.00 178.00 1,195,600 0
12-Mar-2026 186.00 188.00 181.00 183.00 1,094,700 0
11-Mar-2026 183.00 188.00 183.00 183.00 2,049,600 0
10-Mar-2026 184.00 189.00 183.00 183.00 1,995,300 0
09-Mar-2026 188.00 190.00 185.00 185.00 703,500 0
06-Mar-2026 196.00 196.00 190.00 195.00 1,451,800 0
05-Mar-2026 194.00 198.00 194.00 196.00 1,743,200 0
04-Mar-2026 195.00 197.00 188.00 194.00 2,347,700 0
03-Mar-2026 198.00 200.00 196.00 198.00 2,503,000 0
02-Mar-2026 202.00 202.00 196.00 197.00 4,011,900 0
27-Feb-2026 202.00 206.00 200.00 204.00 2,802,300 0
26-Feb-2026 204.00 208.00 202.00 204.00 2,569,800 0
25-Feb-2026 204.00 208.00 202.00 204.00 2,355,100 0
24-Feb-2026 208.00 208.00 202.00 206.00 2,941,600 0
23-Feb-2026 206.00 210.00 202.00 210.00 3,284,800 0
20-Feb-2026 208.00 208.00 202.00 206.00 2,793,000 0
19-Feb-2026 210.00 210.00 204.00 208.00 3,405,100 0
18-Feb-2026 206.00 210.00 204.00 210.00 3,754,200 0
13-Feb-2026 208.00 208.00 204.00 206.00 2,681,200 0
12-Feb-2026 206.00 208.00 202.00 208.00 3,028,400 0
11-Feb-2026 200.00 206.00 197.00 206.00 3,936,900 0
10-Feb-2026 199.00 200.00 197.00 200.00 3,634,400 0
09-Feb-2026 198.00 199.00 196.00 199.00 3,806,700 0
06-Feb-2026 196.00 199.00 196.00 198.00 3,627,300 0
05-Feb-2026 200.00 204.00 198.00 200.00 2,831,300 0
04-Feb-2026 200.00 200.00 196.00 200.00 3,115,400 0
03-Feb-2026 196.00 200.00 194.00 200.00 4,083,000 0
02-Feb-2026 204.00 204.00 192.00 196.00 4,706,500 0
30-Jan-2026 200.00 206.00 200.00 204.00 3,825,600 0
29-Jan-2026 202.00 206.00 176.00 195.00 5,266,500 0
28-Jan-2026 216.00 216.00 200.00 206.00 5,888,000 0
27-Jan-2026 226.00 226.00 214.00 214.00 3,811,900 0
26-Jan-2026 230.00 230.00 218.00 226.00 3,611,200 0
23-Jan-2026 232.00 240.00 212.00 226.00 6,380,500 0
22-Jan-2026 270.00 272.00 230.00 230.00 21,414,200 0
21-Jan-2026 228.00 278.00 222.00 270.00 40,019,800 0
20-Jan-2026 216.00 244.00 214.00 228.00 18,769,900 0
19-Jan-2026 214.00 218.00 210.00 216.00 6,866,900 0
15-Jan-2026 208.00 214.00 204.00 214.00 7,132,500 0
14-Jan-2026 202.00 210.00 200.00 208.00 5,395,700 0
13-Jan-2026 206.00 206.00 200.00 204.00 3,517,100 0
12-Jan-2026 204.00 206.00 202.00 204.00 3,955,900 0
09-Jan-2026 202.00 204.00 200.00 204.00 2,623,400 0
08-Jan-2026 202.00 206.00 202.00 202.00 3,326,200 0
07-Jan-2026 204.00 204.00 200.00 204.00 3,409,400 0
06-Jan-2026 204.00 208.00 200.00 204.00 3,738,500 0
05-Jan-2026 206.00 210.00 200.00 204.00 7,257,100 0
02-Jan-2026 204.00 206.00 202.00 206.00 2,359,900 0
30-Dec-2025 204.00 206.00 202.00 206.00 1,572,400 0
29-Dec-2025 204.00 206.00 202.00 204.00 2,108,900 0
24-Dec-2025 200.00 206.00 200.00 204.00 2,098,000 0
23-Dec-2025 206.00 208.00 200.00 202.00 4,589,700 0
22-Dec-2025 206.00 208.00 204.00 206.00 3,416,700 0
19-Dec-2025 208.00 208.00 204.00 206.00 2,759,900 0
18-Dec-2025 206.00 210.00 200.00 206.00 5,209,400 0
17-Dec-2025 200.00 208.00 199.00 206.00 6,886,500 0
16-Dec-2025 202.00 206.00 199.00 200.00 3,399,400 0
15-Dec-2025 202.00 202.00 198.00 202.00 4,042,200 0
12-Dec-2025 204.00 204.00 200.00 202.00 3,587,400 0
11-Dec-2025 204.00 204.00 200.00 204.00 3,035,300 0
10-Dec-2025 204.00 206.00 200.00 202.00 2,625,700 0