IDX · WINE · stock
PT HATTEN BALI Tbk (WINE) stock price history
Every IDX trading session of PT HATTEN BALI Tbk from Jan 10, 2023 to Sep 28, 2026: 884 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WINE adjusted close, 2023 to 2026
- IDR 676.16
- All time high, 2023
- IDR 271.84
- 52 week high, IDR 117.00 low
- 884
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
WINE key facts
- PT HATTEN BALI Tbk (WINE) closed at IDR 128.00 on Sep 28, 2026 on IDX.
- WINE's all time high close is IDR 676.16, set on Jun 12, 2023; its all time low close is IDR 122.00 on Aug 27, 2026.
- WINE's 52 week range is IDR 117.00 to IDR 271.84.
- WINE returned -40.5% over the year to Sep 28, 2026.
- Since Jan 10, 2023 WINE returned -23%, -6.7% a year compounded.
- WINE's deepest drawdown was -82.0% from Jun 12, 2023 to Aug 27, 2026.
- DataCedar holds 884 daily sessions of WINE history from Jan 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WINE price chart, 2023 to 2026
WINE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -19.0% |
| 6 months | -26.9% |
| Year to date | -36.5% |
| 1 year | -40.5% |
| 3 years | -76.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 10, 2023 | -22.8% |
| Compound annual growth, 3.7 years | -6.7% |
WINE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 676.16 on Jun 12, 2023
- All time low close
- IDR 122.00 on Aug 27, 2026
- 52 week high
- IDR 271.84 on Jan 21, 2026
- 52 week low
- IDR 117.00 on Aug 27, 2026
- Deepest drawdown
- -82.0% from Jun 12, 2023 to Aug 27, 2026, not yet recovered
- Best single session
- +34.5% on Jan 11, 2023
- Worst single session
- -24.0% on Mar 24, 2025
- Volatility, 1 year annualised
- 45.2%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2024, -28%
- Worst calendar year
- 2025, -30%
WINE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 10, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 199.48 | IDR 271.84 | IDR 117.00 | IDR 128.00 | -36.5% | 418.8M | 178 |
| 2025 | IDR 288.81 | IDR 365.83 | IDR 179.06 | IDR 201.44 | -30.3% | 402.4M | 236 |
| 2024 | IDR 403.22 | IDR 426.15 | IDR 240.68 | IDR 288.81 | -28.0% | 200.4M | 237 |
| 2023 | IDR 161.90 | IDR 757.11 | IDR 139.99 | IDR 401.31 | n/a | 2.6B | 233 |
WINE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 128.00 | -1.5% |
| August 2026 | IDR 130.00 | -13.9% |
| July 2026 | IDR 151.00 | +0.7% |
| June 2026 | IDR 150.00 | -1.7% |
| May 2026 | IDR 152.54 | -14.8% |
| April 2026 | IDR 178.95 | +2.8% |
| March 2026 | IDR 174.06 | -12.7% |
| February 2026 | IDR 199.48 | 0.0% |
| January 2026 | IDR 199.48 | -1.0% |
| December 2025 | IDR 201.44 | +3.0% |
| November 2025 | IDR 195.57 | +1.0% |
| October 2025 | IDR 193.61 | -5.7% |
About the WINE data
Daily bars. 884 sessions from Jan 10, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WINE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
WINE share price history
