PT Minahasa Membangun Hebat Tbk (IDX:HBAT)
Indonesia · Delayed Price · Currency is IDR 266.00
0.00 (0.00%)
Last updated: Jul 23, 2026, 2:20 PM WIB
IDX:HBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 266.00 | 268.00 | 262.00 | 264.00 | - | -0.75% | 49,100 |
| Jul 22, 2026 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | -1.48% | 116,500 |
| Jul 21, 2026 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 0.75% | 586,700 |
| Jul 20, 2026 | 266.00 | 270.00 | 260.00 | 268.00 | 268.00 | 0.75% | 180,800 |
| Jul 17, 2026 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 245,600 |
| Jul 16, 2026 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | -0.74% | 250,600 |
| Jul 15, 2026 | 286.00 | 296.00 | 248.00 | 272.00 | 272.00 | -0.73% | 4,433,300 |
| Jul 14, 2026 | 296.00 | 296.00 | 274.00 | 274.00 | 274.00 | -8.05% | 416,000 |
| Jul 13, 2026 | 278.00 | 298.00 | 268.00 | 298.00 | 298.00 | 7.97% | 334,300 |
| Jul 10, 2026 | 282.00 | 290.00 | 256.00 | 276.00 | 276.00 | 4.55% | 467,500 |
| Jul 9, 2026 | 286.00 | 286.00 | 264.00 | 264.00 | 264.00 | -9.59% | 1,189,700 |
| Jul 8, 2026 | 292.00 | 300.00 | 286.00 | 292.00 | 292.00 | - | 754,900 |
| Jul 7, 2026 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | -0.68% | 204,200 |
| Jul 6, 2026 | 296.00 | 298.00 | 288.00 | 294.00 | 294.00 | -0.68% | 973,600 |
| Jul 3, 2026 | 290.00 | 300.00 | 284.00 | 296.00 | 296.00 | 2.07% | 439,700 |
| Jul 2, 2026 | 292.00 | 308.00 | 272.00 | 290.00 | 290.00 | -0.68% | 357,800 |
| Jul 1, 2026 | 284.00 | 308.00 | 264.00 | 292.00 | 292.00 | - | 2,632,900 |
| Jun 30, 2026 | 324.00 | 324.00 | 292.00 | 292.00 | 292.00 | -9.88% | 3,832,300 |
| Jun 29, 2026 | 350.00 | 358.00 | 324.00 | 324.00 | 324.00 | -9.50% | 1,810,700 |
| Jun 26, 2026 | 326.00 | 358.00 | 294.00 | 358.00 | 358.00 | 9.82% | 5,701,800 |
| Jun 25, 2026 | 360.00 | 364.00 | 324.00 | 326.00 | 326.00 | -9.44% | 1,591,700 |
| Jun 24, 2026 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | -10.00% | 315,100 |
| Jun 23, 2026 | 378.00 | 402.00 | 342.00 | 400.00 | 400.00 | 5.82% | 2,965,300 |
| Jun 22, 2026 | 420.00 | 420.00 | 378.00 | 378.00 | 378.00 | -10.00% | 2,097,900 |
| Jun 19, 2026 | 400.00 | 420.00 | 388.00 | 420.00 | 420.00 | 6.06% | 500,700 |
| Jun 18, 2026 | 402.00 | 402.00 | 380.00 | 396.00 | 396.00 | -1.49% | 211,700 |
| Jun 17, 2026 | 410.00 | 420.00 | 392.00 | 402.00 | 402.00 | -1.95% | 409,100 |
| Jun 15, 2026 | 418.00 | 418.00 | 388.00 | 410.00 | 410.00 | - | 590,500 |
| Jun 12, 2026 | 410.00 | 414.00 | 366.00 | 410.00 | 410.00 | 5.13% | 840,600 |
| Jun 11, 2026 | 440.00 | 440.00 | 390.00 | 390.00 | 390.00 | -4.41% | 1,018,800 |
| Jun 10, 2026 | 400.00 | 438.00 | 390.00 | 408.00 | 408.00 | 1.49% | 1,108,700 |
| Jun 9, 2026 | 332.00 | 402.00 | 330.00 | 402.00 | 402.00 | 9.84% | 1,731,100 |
| Jun 8, 2026 | 400.00 | 406.00 | 366.00 | 366.00 | 366.00 | -9.85% | 855,800 |
| Jun 5, 2026 | 440.00 | 452.00 | 406.00 | 406.00 | 406.00 | -9.78% | 3,206,100 |
| Jun 4, 2026 | 462.00 | 462.00 | 432.00 | 450.00 | 450.00 | -2.17% | 575,800 |
| Jun 3, 2026 | 444.00 | 480.00 | 406.00 | 460.00 | 460.00 | 2.22% | 5,097,600 |
| Jun 2, 2026 | 490.00 | 500.00 | 450.00 | 450.00 | 450.00 | -10.00% | 2,996,400 |
| May 29, 2026 | 515.00 | 515.00 | 456.00 | 500.00 | 500.00 | -0.99% | 2,785,500 |
| May 26, 2026 | 498.00 | 510.00 | 454.00 | 505.00 | 505.00 | 1.81% | 4,885,900 |
| May 25, 2026 | 500.00 | 525.00 | 478.00 | 496.00 | 496.00 | 3.33% | 11,512,100 |
| May 22, 2026 | 470.00 | 482.00 | 450.00 | 480.00 | 480.00 | 2.13% | 4,176,200 |
| May 21, 2026 | 438.00 | 476.00 | 436.00 | 470.00 | 470.00 | 7.80% | 2,963,100 |
| May 20, 2026 | 396.00 | 436.00 | 390.00 | 436.00 | 436.00 | 9.55% | 3,299,600 |
| May 19, 2026 | 394.00 | 416.00 | 386.00 | 398.00 | 398.00 | -0.50% | 2,100,800 |
| May 18, 2026 | 400.00 | 432.00 | 384.00 | 400.00 | 400.00 | 1.52% | 2,358,400 |
| May 13, 2026 | 394.00 | 394.00 | 358.00 | 394.00 | 394.00 | -0.51% | 1,617,000 |
| May 12, 2026 | 396.00 | 400.00 | 372.00 | 396.00 | 396.00 | - | 375,000 |
| May 11, 2026 | 388.00 | 420.00 | 368.00 | 396.00 | 396.00 | 2.59% | 1,161,900 |
| May 8, 2026 | 470.00 | 470.00 | 386.00 | 386.00 | 386.00 | -9.81% | 2,332,400 |
| May 7, 2026 | 480.00 | 480.00 | 428.00 | 428.00 | 428.00 | -9.70% | 2,895,600 |