Efek Terdaftar

HATTEN BALI Tbk, PT

Security name
HATTEN BALI Tbk
Issuer
HATTEN BALI Tbk, PT
ISIN Code
ID1000182207
Short Code
WINE
Type
Saham Biasa
Listing Date
10 Januari 2023
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
678,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - CONSUMER GOODS INDUSTRY
Number of Securities
2,710,000,000 (Total)
As of 28 Apr 2025
25.02% Scripless = 678,000,000.000
Local Percentage
14.03%
Foreign Percentage
10.99%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 May 2024 0 316 302 312 3,595 112,501,400 82
08 May 2024 0 314 304 310 751 23,003,200 114
14 May 2024 0 330 302 312 2,774 86,850,200 205
15 May 2024 0 316 310 314 144 4,506,200 19
17 May 2024 0 316 302 314 354 11,025,400 39
20 May 2024 0 316 310 312 526 16,421,600 36
22 May 2024 0 314 308 308 448 13,901,600 39
27 May 2024 0 330 302 314 1,058 33,104,600 57
28 May 2024 0 324 314 316 26,625 856,435,600 385
29 May 2024 0 318 308 314 624 19,539,000 43
31 May 2024 0 312 308 308 1,195 36,839,400 30
03 Jun 2024 0 314 306 310 350 10,867,000 42
04 Jun 2024 0 334 312 320 4,329 139,905,800 131
05 Jun 2024 0 328 310 310 877 27,397,600 33
06 Jun 2024 0 320 310 314 3,268 102,607,200 18
07 Jun 2024 0 320 310 312 152 4,777,000 26
10 Jun 2024 0 314 308 312 424 13,151,000 47
12 Jun 2024 0 314 300 300 638 19,397,600 61
13 Jun 2024 0 300 290 300 4,002 119,199,000 82
14 Jun 2024 0 300 288 290 679 19,759,000 70
19 Jun 2024 0 300 286 294 204 5,941,000 81
20 Jun 2024 0 300 290 296 622 18,236,200 23
21 Jun 2024 0 300 284 298 2,079 59,834,000 91
24 Jun 2024 0 296 286 286 272 7,829,000 33
25 Jun 2024 0 328 286 296 6,026 180,312,000 306
26 Jun 2024 0 320 294 298 11,306 346,710,000 243
27 Jun 2024 0 316 296 302 137 4,112,200 24
28 Jun 2024 0 316 292 298 273 8,078,600 45
01 Jul 2024 0 310 298 300 1,422 42,838,400 41
02 Jul 2024 0 302 298 300 268 8,040,400 22
03 Jul 2024 0 304 296 296 312 9,349,200 37
04 Jul 2024 0 304 296 298 36,145 1,087,824,400 823
05 Jul 2024 0 310 296 308 32,478 988,611,600 745
08 Jul 2024 0 312 300 308 28,535 884,528,000 571
09 Jul 2024 0 334 302 332 56,764 1,807,936,600 998
10 Jul 2024 0 348 328 340 33,341 1,142,354,600 781
11 Jul 2024 0 356 330 342 32,232 1,118,510,400 769
12 Jul 2024 0 348 340 342 9,878 342,107,800 384
15 Jul 2024 0 344 328 328 1,038 34,192,200 59
16 Jul 2024 0 328 318 324 503 16,182,600 53
17 Jul 2024 0 326 318 320 475 15,229,200 29
18 Jul 2024 0 328 318 320 6,242 202,081,000 142
19 Jul 2024 0 326 314 318 19,056 613,474,400 334
23 Jul 2024 0 318 300 318 7,726 233,366,400 74
30 Jul 2024 0 320 314 314 1,297 40,997,000 31
05 Aug 2024 0 312 292 304 1,150 34,149,600 90
06 Aug 2024 0 320 298 300 1,041 31,441,400 55
12 Aug 2024 300 304 290 302 181 5,307,400 23
13 Aug 2024 290 302 290 298 462 13,740,000 44
14 Aug 2024 298 300 298 300 482 14,424,600 28
15 Aug 2024 300 302 298 300 639 19,190,800 31
16 Aug 2024 300 308 300 302 396 11,933,000 23
19 Aug 2024 304 304 300 302 89 2,676,000 11
20 Aug 2024 300 312 300 304 52,529 1,628,415,800 703
21 Aug 2024 304 314 304 308 39,639 1,216,781,800 627
22 Aug 2024 308 308 300 308 2,242 68,003,600 58
26 Aug 2024 308 312 298 302 15,574 479,845,600 419
27 Aug 2024 302 302 296 300 20,912 630,661,200 277
28 Aug 2024 300 300 288 294 6,878 201,403,600 241
29 Aug 2024 292 302 290 292 10,689 315,277,000 283
26 Sep 2024 340 358 322 354 3,764 129,425,600 178
27 Sep 2024 358 368 340 360 8,740 314,131,400 142
30 Sep 2024 360 370 352 358 62,746 2,258,569,200 120
01 Oct 2024 358 358 340 350 1,704 59,216,000 72
02 Oct 2024 350 358 348 352 2,145 75,112,000 48
03 Oct 2024 356 356 348 350 1,207 42,250,000 39
04 Oct 2024 350 358 330 350 1,923 67,082,400 50
07 Oct 2024 350 426 332 398 82,467 3,102,772,000 1,282
08 Oct 2024 398 400 380 388 3,654 141,938,600 209
09 Oct 2024 388 418 370 414 7,015 280,917,000 378
10 Oct 2024 414 416 376 390 3,444 135,945,200 192
11 Oct 2024 402 412 386 400 52,411 2,086,046,400 442
14 Oct 2024 400 400 376 380 4,135 158,032,200 218
15 Oct 2024 380 380 356 378 10,131 374,318,000 468
16 Oct 2024 374 388 372 382 2,001 76,530,200 109
17 Oct 2024 376 382 370 376 1,635 61,237,000 77
18 Oct 2024 372 410 370 400 43,025 1,693,779,800 558
21 Oct 2024 404 404 392 396 5,397 215,424,000 128
22 Oct 2024 384 398 380 388 27,302 1,064,194,400 93
23 Oct 2024 390 402 388 400 12,445 496,207,800 340
24 Oct 2024 410 410 392 392 5,818 232,147,200 138
25 Oct 2024 392 394 382 386 1,077 41,790,200 142
28 Oct 2024 396 406 370 378 2,222 83,505,000 117
29 Oct 2024 384 388 372 374 1,312 49,717,400 101
30 Oct 2024 374 384 362 370 2,261 83,183,400 140
31 Oct 2024 370 370 360 364 1,132 41,619,800 69
01 Nov 2024 352 366 352 362 1,258 45,638,800 69
04 Nov 2024 364 364 346 350 7,416 259,975,800 145
05 Nov 2024 352 356 340 354 2,943 102,245,200 72
06 Nov 2024 354 354 350 350 1,147 40,219,400 37
07 Nov 2024 350 360 350 352 1,245 43,641,400 41
08 Nov 2024 352 358 350 354 2,169 76,081,400 43
11 Nov 2024 350 354 348 350 825 28,879,400 40
12 Nov 2024 350 360 342 354 3,583 124,469,000 65
13 Nov 2024 354 360 354 356 548 19,595,600 41
14 Nov 2024 358 430 356 388 16,471 649,627,000 832
15 Nov 2024 388 390 364 364 4,429 166,870,000 247
18 Nov 2024 366 366 350 350 1,342 47,767,400 84
19 Nov 2024 350 376 350 356 3,856 135,534,400 105
20 Nov 2024 356 356 350 350 2,261 79,170,600 53
21 Nov 2024 356 362 350 350 1,340 47,069,400 41
22 Nov 2024 350 362 350 354 2,737 97,212,200 59
25 Nov 2024 354 354 350 350 1,560 54,635,400 54
26 Nov 2024 350 354 348 350 3,177 111,172,400 44
28 Nov 2024 350 352 340 350 1,548 53,839,000 72
29 Nov 2024 350 350 338 350 7,987 273,447,000 79
02 Dec 2024 350 352 344 350 944 33,029,200 18
03 Dec 2024 350 350 330 330 606 20,447,200 73
04 Dec 2024 330 350 302 302 1,458 47,674,000 201
05 Dec 2024 320 376 306 320 41,072 1,427,926,800 1,854
06 Dec 2024 318 360 310 324 5,351 179,458,400 297
09 Dec 2024 324 328 316 322 1,491 47,776,200 141
10 Dec 2024 322 336 308 318 4,838 151,410,600 201
11 Dec 2024 318 318 310 316 4,632 144,584,000 134
12 Dec 2024 320 328 290 306 4,957 149,371,000 260
13 Dec 2024 310 310 304 306 1,353 41,380,600 72
16 Dec 2024 306 310 300 306 193 5,873,400 28
17 Dec 2024 304 304 296 298 1,226 36,639,600 70
18 Dec 2024 306 310 292 298 1,836 54,845,000 163
19 Dec 2024 298 300 294 298 817 24,204,800 38
20 Dec 2024 304 322 298 300 8,819 264,953,200 383
23 Dec 2024 298 300 294 298 502 14,969,800 112
24 Dec 2024 294 318 294 296 803 23,840,600 78
27 Dec 2024 300 310 292 300 378 11,214,600 49
30 Dec 2024 310 310 290 300 239 7,089,400 73
02 Jan 2025 300 300 294 300 750 22,460,200 52
03 Jan 2025 298 298 296 298 521 15,475,800 25
06 Jan 2025 298 300 290 290 957 27,982,200 69
07 Jan 2025 292 300 290 294 419 12,288,800 40
08 Jan 2025 292 300 290 298 455 13,354,600 65
09 Jan 2025 298 300 290 300 81 2,381,400 26
10 Jan 2025 294 300 282 298 2,189 64,495,600 65
13 Jan 2025 298 300 280 296 1,920 55,219,600 71
14 Jan 2025 296 298 288 288 173 5,036,200 49
15 Jan 2025 294 298 286 288 823 23,632,400 62
16 Jan 2025 290 292 280 282 877 24,801,600 89
17 Jan 2025 282 290 268 290 3,376 92,622,000 142
20 Jan 2025 290 290 270 284 1,969 54,835,600 137
21 Jan 2025 282 288 280 280 8,306 235,882,000 328
22 Jan 2025 280 284 250 274 915 24,383,000 83
23 Jan 2025 276 276 270 272 615 16,772,800 68
24 Jan 2025 270 272 262 270 8,111 217,413,400 412
30 Jan 2025 272 272 240 262 3,335 84,693,800 233
31 Jan 2025 262 262 244 246 4,017 99,813,200 168
03 Feb 2025 250 252 220 230 3,631 83,985,000 207
04 Feb 2025 230 242 224 240 2,676 62,842,200 65
05 Feb 2025 240 248 238 238 386 9,335,200 49
06 Feb 2025 242 264 236 244 1,180 29,056,200 73
07 Feb 2025 244 248 230 248 800 19,058,600 63
10 Feb 2025 248 248 230 240 435 10,324,800 46
11 Feb 2025 240 256 232 232 305 7,304,600 27
12 Feb 2025 232 256 230 250 750 18,026,200 57
13 Feb 2025 250 312 200 312 13,328 389,946,000 627
14 Feb 2025 340 380 282 288 50,003 1,733,493,400 1,909
17 Feb 2025 292 294 252 274 3,967 106,999,800 210
18 Feb 2025 276 304 276 282 12,167 350,662,200 527
19 Feb 2025 282 300 280 282 3,724 106,732,800 249
20 Feb 2025 282 296 264 270 1,584 43,122,200 196
24 Feb 2025 268 280 258 260 970 25,640,000 88
25 Feb 2025 270 274 252 260 1,992 52,249,400 80
26 Feb 2025 260 260 250 252 372 9,509,400 46
27 Feb 2025 258 258 252 254 451 11,507,600 22
28 Feb 2025 250 252 238 244 1,377 33,182,600 88
03 Mar 2025 244 262 244 258 2,627 68,102,000 58
04 Mar 2025 258 258 240 258 257 6,564,000 26
05 Mar 2025 254 258 242 258 1,032 26,286,200 68
06 Mar 2025 258 258 254 254 820 21,128,200 30
07 Mar 2025 254 264 254 260 1,424 37,007,600 59
10 Mar 2025 260 266 258 264 1,260 33,316,600 47
11 Mar 2025 264 264 250 250 471 11,856,400 40
12 Mar 2025 252 256 250 252 91 2,286,800 23
13 Mar 2025 252 252 250 250 122 3,070,400 19
14 Mar 2025 250 252 244 250 1,038 25,591,400 43
17 Mar 2025 250 256 244 248 777 19,085,000 58
18 Mar 2025 248 254 230 254 2,253 54,550,800 114
19 Mar 2025 254 254 238 250 606 14,701,600 68
20 Mar 2025 246 254 214 240 8,281 199,914,800 169
21 Mar 2025 240 262 234 250 1,753 43,889,800 76
24 Mar 2025 250 250 188 190 26,310 514,604,000 732
25 Mar 2025 196 232 186 204 51,372 1,104,929,700 1,238
26 Mar 2025 202 220 202 210 66,794 1,398,905,600 881
27 Mar 2025 212 252 208 236 63,357 1,405,180,400 1,221
08 Apr 2025 232 234 212 226 8,663 195,498,400 237
09 Apr 2025 220 236 210 222 5,074 112,186,600 131
10 Apr 2025 222 234 222 228 13,392 303,103,400 191
11 Apr 2025 230 230 224 226 17,903 407,157,800 397
14 Apr 2025 226 240 222 240 10,802 252,029,400 138
15 Apr 2025 240 254 238 240 7,155 177,519,400 299
16 Apr 2025 256 280 248 274 191,475 4,915,750,800 530
17 Apr 2025 278 290 266 274 7,742 213,574,800 286
21 Apr 2025 272 278 250 272 50,193 1,362,769,000 170
22 Apr 2025 274 274 260 268 12,613 330,692,800 115
23 Apr 2025 268 272 260 268 1,990 52,801,800 57
24 Apr 2025 262 266 256 264 2,513 65,163,200 140
25 Apr 2025 262 270 258 262 1,248 32,485,400 73
28 Apr 2025 262 268 250 260 1,141 29,362,000 104

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 WINE : 2.35 IDR) 11 Jun 2024 13 Jun 2024 05 Jul 2024 Active
Proxy Voting   - 07 May 2024 03 Jun 2024 Active
Cash Dividend (1 WINE : 1.95 IDR) 27 Jun 2023 04 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 25 May 2023 19 Jun 2023 Active