Price History - WINE

Kembali ke Company
Ticker: WINE
Company: PT Hatten Bali Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 204.00 208.00 204.00 204.00 3,606,000 0
08-Dec-2025 206.00 210.00 204.00 208.00 3,450,700 0
05-Dec-2025 206.00 210.00 200.00 206.00 5,243,600 0
04-Dec-2025 210.00 212.00 204.00 204.00 7,074,900 0
03-Dec-2025 200.00 210.00 199.00 210.00 5,030,100 0
02-Dec-2025 199.00 202.00 198.00 200.00 3,561,900 0
01-Dec-2025 200.00 200.00 198.00 198.00 2,755,100 0
28-Nov-2025 202.00 202.00 198.00 200.00 2,872,500 0
27-Nov-2025 204.00 206.00 202.00 202.00 3,432,400 0
26-Nov-2025 200.00 206.00 200.00 202.00 3,786,400 0
25-Nov-2025 200.00 200.00 198.00 200.00 3,126,100 0
24-Nov-2025 200.00 202.00 199.00 200.00 3,075,800 0
21-Nov-2025 199.00 202.00 199.00 200.00 2,749,900 0
20-Nov-2025 202.00 202.00 198.00 200.00 3,229,100 0
19-Nov-2025 200.00 202.00 198.00 202.00 2,993,800 0
18-Nov-2025 208.00 208.00 199.00 200.00 3,176,200 0
17-Nov-2025 198.00 216.00 198.00 208.00 7,377,500 0
14-Nov-2025 204.00 206.00 196.00 197.00 3,247,400 0
13-Nov-2025 197.00 218.00 195.00 204.00 11,556,200 0
12-Nov-2025 198.00 199.00 196.00 197.00 2,233,400 0
11-Nov-2025 200.00 200.00 196.00 198.00 2,578,900 0
10-Nov-2025 200.00 202.00 197.00 198.00 3,374,200 0
07-Nov-2025 200.00 200.00 196.00 198.00 2,951,100 0
06-Nov-2025 200.00 204.00 199.00 202.00 3,109,600 0
05-Nov-2025 202.00 202.00 197.00 200.00 3,385,900 0
04-Nov-2025 202.00 210.00 199.00 202.00 4,081,200 0
03-Nov-2025 198.00 202.00 193.00 202.00 5,166,800 0
31-Oct-2025 199.00 199.00 196.00 198.00 2,216,500 0
30-Oct-2025 199.00 200.00 196.00 198.00 2,997,700 0
29-Oct-2025 202.00 202.00 196.00 199.00 2,633,800 0
28-Oct-2025 204.00 204.00 199.00 202.00 2,670,000 0
27-Oct-2025 206.00 206.00 199.00 206.00 2,097,800 0
24-Oct-2025 204.00 208.00 200.00 206.00 3,224,500 0
23-Oct-2025 202.00 204.00 199.00 202.00 3,351,600 0
22-Oct-2025 197.00 206.00 192.00 202.00 6,176,000 0
21-Oct-2025 200.00 200.00 195.00 197.00 2,868,700 0
20-Oct-2025 193.00 200.00 193.00 200.00 3,134,100 0
17-Oct-2025 197.00 198.00 193.00 194.00 2,913,000 0
16-Oct-2025 196.00 198.00 195.00 197.00 2,939,700 0
15-Oct-2025 198.00 198.00 193.00 196.00 3,207,500 0
14-Oct-2025 200.00 202.00 196.00 198.00 3,153,300 0
13-Oct-2025 200.00 204.00 198.00 200.00 4,644,200 0
10-Oct-2025 204.00 206.00 199.00 206.00 6,414,600 0
09-Oct-2025 204.00 210.00 200.00 208.00 4,177,100 0
08-Oct-2025 214.00 214.00 199.00 204.00 6,942,500 0
07-Oct-2025 208.00 214.00 206.00 214.00 4,866,200 0