PT Minahasa Membangun Hebat Tbk HBAT
IDX · Indonesia · Finance
IDR 394.00-14.00 (-3.43%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 394.00 | -3.43% | IDR 408.00 | IDR 410.00 | IDR 390.00 | 2.16M |
| 2026-10-01 | IDR 408.00 | +2.00% | IDR 390.00 | IDR 410.00 | IDR 370.00 | 2.52M |
| 2026-09-30 | IDR 400.00 | +5.82% | IDR 378.00 | IDR 402.00 | IDR 368.00 | 841.50K |
| 2026-09-29 | IDR 378.00 | +1.07% | IDR 374.00 | IDR 380.00 | IDR 344.00 |
| 1.05M |
| 2026-09-28 | IDR 374.00 | +3.89% | IDR 358.00 | IDR 376.00 | IDR 324.00 | 2.55M |
| 2026-09-25 | IDR 360.00 | -10.00% | IDR 400.00 | IDR 400.00 | IDR 360.00 | 766.30K |
| 2026-09-24 | IDR 400.00 | -1.96% | IDR 408.00 | IDR 418.00 | IDR 390.00 | 1.40M |
| 2026-09-23 | IDR 408.00 | +0.99% | IDR 404.00 | IDR 410.00 | IDR 394.00 | 685.90K |
| 2026-09-22 | IDR 404.00 | +2.02% | IDR 396.00 | IDR 406.00 | IDR 380.00 | 3.93M |
| 2026-09-21 | IDR 396.00 | +1.54% | IDR 380.00 | IDR 400.00 | IDR 374.00 | 1.13M |
| 2026-09-18 | IDR 390.00 | +7.14% | IDR 366.00 | IDR 390.00 | IDR 346.00 | 3.74M |
| 2026-09-17 | IDR 364.00 | +4.00% | IDR 350.00 | IDR 376.00 | IDR 332.00 | 3.48M |
| 2026-09-16 | IDR 350.00 | -1.13% | IDR 354.00 | IDR 354.00 | IDR 324.00 | 2.18M |
| 2026-09-15 | IDR 354.00 | +1.14% | IDR 350.00 | IDR 360.00 | IDR 340.00 | 850.20K |
| 2026-09-14 | IDR 350.00 | +2.94% | IDR 340.00 | IDR 350.00 | IDR 330.00 | 3.90M |
| 2026-09-11 | IDR 340.00 | +6.92% | IDR 318.00 | IDR 340.00 | IDR 302.00 | 952.60K |
| 2026-09-10 | IDR 318.00 | -1.85% | IDR 324.00 | IDR 338.00 | IDR 312.00 | 3.20M |
| 2026-09-09 | IDR 324.00 | +1.89% | IDR 320.00 | IDR 328.00 | IDR 308.00 | 3.23M |
| 2026-09-08 | IDR 318.00 | +6.00% | IDR 300.00 | IDR 326.00 | IDR 300.00 | 5.32M |
| 2026-09-07 | IDR 300.00 | +9.49% | IDR 280.00 | IDR 300.00 | IDR 262.00 | 4.05M |
| 2026-09-04 | IDR 274.00 | -1.44% | IDR 278.00 | IDR 282.00 | IDR 264.00 | 546.30K |
| 2026-09-03 | IDR 278.00 | 0.00% | IDR 286.00 | IDR 292.00 | IDR 270.00 | 1.24M |
| 2026-09-02 | IDR 278.00 | +9.45% | IDR 270.00 | IDR 278.00 | IDR 252.00 | 1.13M |
| 2026-09-01 | IDR 254.00 | -9.93% | IDR 282.00 | IDR 288.00 | IDR 254.00 | 954.70K |
| 2026-08-31 | IDR 282.00 | +2.92% | IDR 274.00 | IDR 292.00 | IDR 268.00 | 634.90K |
| 2026-08-28 | IDR 274.00 | -1.44% | IDR 288.00 | IDR 304.00 | IDR 262.00 | 1.63M |
| 2026-08-27 | IDR 278.00 | +9.45% | IDR 254.00 | IDR 278.00 | IDR 246.00 | 2.67M |
| 2026-08-26 | IDR 254.00 | +9.48% | IDR 232.00 | IDR 254.00 | IDR 224.00 | 2.14M |
| 2026-08-24 | IDR 232.00 | +9.43% | IDR 216.00 | IDR 232.00 | IDR 210.00 | 906.80K |
| 2026-08-21 | IDR 212.00 | -2.75% | IDR 218.00 | IDR 224.00 | IDR 212.00 | 588.20K |
| 2026-08-20 | IDR 218.00 | +0.93% | IDR 212.00 | IDR 220.00 | IDR 212.00 | 155.70K |
| 2026-08-19 | IDR 216.00 | -1.82% | IDR 216.00 | IDR 220.00 | IDR 216.00 | 37.40K |
| 2026-08-18 | IDR 220.00 | -0.90% | IDR 218.00 | IDR 224.00 | IDR 210.00 | 433.60K |
| 2026-08-14 | IDR 222.00 | 0.00% | IDR 224.00 | IDR 224.00 | IDR 212.00 | 172.50K |
| 2026-08-13 | IDR 222.00 | +3.74% | IDR 216.00 | IDR 222.00 | IDR 204.00 | 547.30K |
| 2026-08-12 | IDR 214.00 | -1.83% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 158.40K |
| 2026-08-11 | IDR 218.00 | -2.68% | IDR 224.00 | IDR 224.00 | IDR 212.00 | 262.40K |
| 2026-08-10 | IDR 224.00 | 0.00% | IDR 222.00 | IDR 224.00 | IDR 220.00 | 279.90K |
| 2026-08-07 | IDR 224.00 | +1.82% | IDR 224.00 | IDR 226.00 | IDR 220.00 | 261.00K |
| 2026-08-06 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 226.00 | IDR 210.00 | 744.10K |
| 2026-08-05 | IDR 220.00 | -1.79% | IDR 226.00 | IDR 228.00 | IDR 218.00 | 420.50K |
| 2026-08-04 | IDR 224.00 | +0.90% | IDR 220.00 | IDR 228.00 | IDR 218.00 | 499.90K |
| 2026-08-03 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 226.00 | IDR 218.00 | 295.80K |
| 2026-07-31 | IDR 224.00 | +0.90% | IDR 222.00 | IDR 236.00 | IDR 218.00 | 352.20K |
| 2026-07-30 | IDR 222.00 | -1.77% | IDR 230.00 | IDR 230.00 | IDR 218.00 | 140.80K |
| 2026-07-29 | IDR 226.00 | -4.24% | IDR 220.00 | IDR 234.00 | IDR 216.00 | 643.00K |
| 2026-07-28 | IDR 236.00 | +0.85% | IDR 234.00 | IDR 240.00 | IDR 212.00 | 4.42M |
| 2026-07-27 | IDR 234.00 | -9.30% | IDR 254.00 | IDR 258.00 | IDR 234.00 | 3.01M |
| 2026-07-24 | IDR 258.00 | -2.27% | IDR 264.00 | IDR 264.00 | IDR 252.00 | 101.10K |
| 2026-07-23 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 268.00 | IDR 260.00 | 301.60K |
| 2026-07-22 | IDR 266.00 | -1.48% | IDR 270.00 | IDR 270.00 | IDR 262.00 | 116.50K |
| 2026-07-21 | IDR 270.00 | +0.75% | IDR 254.00 | IDR 270.00 | IDR 254.00 | 586.70K |
| 2026-07-20 | IDR 268.00 | +0.75% | IDR 266.00 | IDR 270.00 | IDR 260.00 | 180.80K |
| 2026-07-17 | IDR 266.00 | -1.48% | IDR 272.00 | IDR 272.00 | IDR 264.00 | 245.60K |
| 2026-07-16 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 272.00 | IDR 264.00 | 250.60K |
| 2026-07-15 | IDR 272.00 | -0.73% | IDR 286.00 | IDR 296.00 | IDR 248.00 | 4.43M |
| 2026-07-14 | IDR 274.00 | -8.05% | IDR 296.00 | IDR 296.00 | IDR 274.00 | 416.00K |
| 2026-07-13 | IDR 298.00 | +7.97% | IDR 278.00 | IDR 298.00 | IDR 268.00 | 334.30K |
| 2026-07-10 | IDR 276.00 | +4.55% | IDR 282.00 | IDR 290.00 | IDR 256.00 | 467.50K |
| 2026-07-09 | IDR 264.00 | -9.59% | IDR 286.00 | IDR 286.00 | IDR 264.00 | 1.19M |
| 2026-07-08 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 300.00 | IDR 286.00 | 754.90K |
| 2026-07-07 | IDR 292.00 | -0.68% | IDR 296.00 | IDR 296.00 | IDR 286.00 | 204.20K |
| 2026-07-06 | IDR 294.00 | -0.68% | IDR 296.00 | IDR 298.00 | IDR 288.00 | 973.60K |
| 2026-07-03 | IDR 296.00 | +2.07% | IDR 290.00 | IDR 300.00 | IDR 284.00 | 439.70K |
| 2026-07-02 | IDR 290.00 | -0.68% | IDR 292.00 | IDR 308.00 | IDR 272.00 | 357.80K |
| 2026-07-01 | IDR 292.00 | 0.00% | IDR 284.00 | IDR 308.00 | IDR 264.00 | 2.63M |
| 2026-06-30 | IDR 292.00 | -9.88% | IDR 324.00 | IDR 324.00 | IDR 292.00 | 3.83M |
| 2026-06-29 | IDR 324.00 | -9.50% | IDR 350.00 | IDR 358.00 | IDR 324.00 | 1.81M |
| 2026-06-26 | IDR 358.00 | +9.82% | IDR 326.00 | IDR 358.00 | IDR 294.00 | 5.70M |
| 2026-06-25 | IDR 326.00 | -9.44% | IDR 360.00 | IDR 364.00 | IDR 324.00 | 1.59M |
| 2026-06-24 | IDR 360.00 | -10.00% | IDR 400.00 | IDR 400.00 | IDR 360.00 | 315.10K |
| 2026-06-23 | IDR 400.00 | +5.82% | IDR 378.00 | IDR 402.00 | IDR 342.00 | 2.97M |
| 2026-06-22 | IDR 378.00 | -10.00% | IDR 420.00 | IDR 420.00 | IDR 378.00 | 2.10M |
| 2026-06-19 | IDR 420.00 | +6.06% | IDR 400.00 | IDR 420.00 | IDR 388.00 | 500.70K |
| 2026-06-18 | IDR 396.00 | -1.49% | IDR 402.00 | IDR 402.00 | IDR 380.00 | 211.70K |
| 2026-06-17 | IDR 402.00 | -1.95% | IDR 410.00 | IDR 420.00 | IDR 392.00 | 409.10K |
| 2026-06-15 | IDR 410.00 | 0.00% | IDR 418.00 | IDR 418.00 | IDR 388.00 | 590.50K |
| 2026-06-12 | IDR 410.00 | +5.13% | IDR 410.00 | IDR 414.00 | IDR 366.00 | 840.60K |
| 2026-06-11 | IDR 390.00 | -4.41% | IDR 440.00 | IDR 440.00 | IDR 390.00 | 1.02M |
| 2026-06-10 | IDR 408.00 | +1.49% | IDR 400.00 | IDR 438.00 | IDR 390.00 | 1.11M |
| 2026-06-09 | IDR 402.00 | +9.84% | IDR 332.00 | IDR 402.00 | IDR 330.00 | 1.73M |
| 2026-06-08 | IDR 366.00 | -9.85% | IDR 400.00 | IDR 406.00 | IDR 366.00 | 855.80K |
| 2026-06-05 | IDR 406.00 | -9.78% | IDR 440.00 | IDR 452.00 | IDR 406.00 | 3.21M |
| 2026-06-04 | IDR 450.00 | -2.17% | IDR 462.00 | IDR 462.00 | IDR 432.00 | 575.80K |
| 2026-06-03 | IDR 460.00 | +2.22% | IDR 444.00 | IDR 480.00 | IDR 406.00 | 5.10M |
| 2026-06-02 | IDR 450.00 | -10.00% | IDR 490.00 | IDR 500.00 | IDR 450.00 | 3.00M |
| 2026-05-29 | IDR 500.00 | -0.99% | IDR 515.00 | IDR 515.00 | IDR 456.00 | 2.78M |
| 2026-05-28 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 505.00 | IDR 505.00 | 0 |
| 2026-05-27 | IDR 505.00 | 0.00% | IDR 505.00 | IDR 505.00 | IDR 505.00 | 0 |
| 2026-05-26 | IDR 505.00 | +1.81% | IDR 498.00 | IDR 510.00 | IDR 454.00 | 4.89M |