PT Minahasa Membangun Hebat Tbk (IDX:HBAT)
Indonesia · Delayed Price · Currency is IDR 352.00
-6.00 (-1.68%)
At close: Nov 9, 2026
IDX:HBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 350.00 | 358.00 | 342.00 | 352.00 | 352.00 | -1.68% | 649,100 |
| Nov 6, 2026 | 344.00 | 360.00 | 326.00 | 358.00 | 358.00 | 4.07% | 876,100 |
| Nov 5, 2026 | 314.00 | 344.00 | 294.00 | 344.00 | 344.00 | 9.55% | 21,315,600 |
| Nov 4, 2026 | 292.00 | 314.00 | 274.00 | 314.00 | 314.00 | 8.28% | 2,102,500 |
| Nov 3, 2026 | 292.00 | 294.00 | 270.00 | 290.00 | 290.00 | - | 468,900 |
| Nov 2, 2026 | 288.00 | 292.00 | 270.00 | 290.00 | 290.00 | - | 2,297,800 |
| Oct 30, 2026 | 296.00 | 296.00 | 274.00 | 290.00 | 290.00 | 1.40% | 4,727,300 |
| Oct 29, 2026 | 288.00 | 300.00 | 274.00 | 286.00 | 286.00 | - | 10,825,300 |
| Oct 28, 2026 | 316.00 | 316.00 | 286.00 | 286.00 | 286.00 | -9.49% | 19,449,500 |
| Oct 27, 2026 | 302.00 | 324.00 | 300.00 | 316.00 | 316.00 | -0.63% | 1,252,800 |
| Oct 26, 2026 | 300.00 | 320.00 | 284.00 | 318.00 | 318.00 | 1.27% | 5,636,300 |
| Oct 23, 2026 | 314.00 | 316.00 | 300.00 | 314.00 | 314.00 | 2.61% | 825,400 |
| Oct 22, 2026 | 306.00 | 308.00 | 286.00 | 306.00 | 306.00 | - | 722,600 |
| Oct 21, 2026 | 280.00 | 310.00 | 264.00 | 306.00 | 306.00 | 4.79% | 1,421,600 |
| Oct 20, 2026 | 324.00 | 330.00 | 292.00 | 292.00 | 292.00 | -9.88% | 4,688,700 |
| Oct 19, 2026 | 360.00 | 366.00 | 324.00 | 324.00 | 324.00 | -10.00% | 11,297,400 |
| Oct 16, 2026 | 360.00 | 400.00 | 360.00 | 360.00 | 360.00 | -9.55% | 2,305,200 |
| Oct 15, 2026 | 392.00 | 402.00 | 380.00 | 398.00 | 398.00 | 1.53% | 560,400 |
| Oct 14, 2026 | 386.00 | 398.00 | 382.00 | 392.00 | 392.00 | - | 3,903,300 |
| Oct 13, 2026 | 406.00 | 406.00 | 366.00 | 392.00 | 392.00 | -3.45% | 8,365,200 |
| Oct 12, 2026 | 400.00 | 436.00 | 396.00 | 406.00 | 406.00 | 2.01% | 6,861,900 |
| Oct 9, 2026 | 398.00 | 400.00 | 380.00 | 398.00 | 398.00 | - | 708,400 |
| Oct 8, 2026 | 396.00 | 414.00 | 374.00 | 398.00 | 398.00 | 0.51% | 5,043,200 |
| Oct 7, 2026 | 396.00 | 400.00 | 390.00 | 396.00 | 396.00 | - | 4,444,400 |
| Oct 6, 2026 | 408.00 | 408.00 | 390.00 | 396.00 | 396.00 | -2.94% | 5,649,900 |
| Oct 5, 2026 | 394.00 | 412.00 | 380.00 | 408.00 | 408.00 | 3.55% | 743,600 |
| Oct 2, 2026 | 408.00 | 410.00 | 390.00 | 394.00 | 394.00 | -3.43% | 2,163,900 |
| Oct 1, 2026 | 390.00 | 410.00 | 370.00 | 408.00 | 408.00 | 2.00% | 2,515,400 |
| Sep 30, 2026 | 378.00 | 402.00 | 368.00 | 400.00 | 400.00 | 5.82% | 841,500 |
| Sep 29, 2026 | 374.00 | 380.00 | 344.00 | 378.00 | 378.00 | 1.07% | 1,051,900 |
| Sep 28, 2026 | 358.00 | 376.00 | 324.00 | 374.00 | 374.00 | 3.89% | 2,549,300 |
| Sep 25, 2026 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | -10.00% | 766,300 |
| Sep 24, 2026 | 408.00 | 418.00 | 390.00 | 400.00 | 400.00 | -1.96% | 1,401,400 |
| Sep 23, 2026 | 404.00 | 410.00 | 394.00 | 408.00 | 408.00 | 0.99% | 685,900 |
| Sep 22, 2026 | 396.00 | 406.00 | 380.00 | 404.00 | 404.00 | 2.02% | 3,930,700 |
| Sep 21, 2026 | 380.00 | 400.00 | 374.00 | 396.00 | 396.00 | 1.54% | 1,130,300 |
| Sep 18, 2026 | 366.00 | 390.00 | 346.00 | 390.00 | 390.00 | 7.14% | 3,742,700 |
| Sep 17, 2026 | 350.00 | 376.00 | 332.00 | 364.00 | 364.00 | 4.00% | 3,478,100 |
| Sep 16, 2026 | 354.00 | 354.00 | 324.00 | 350.00 | 350.00 | -1.13% | 2,181,900 |
| Sep 15, 2026 | 350.00 | 360.00 | 340.00 | 354.00 | 354.00 | 1.14% | 850,200 |
| Sep 14, 2026 | 340.00 | 350.00 | 330.00 | 350.00 | 350.00 | 2.94% | 3,902,500 |
| Sep 11, 2026 | 318.00 | 340.00 | 302.00 | 340.00 | 340.00 | 6.92% | 952,600 |
| Sep 10, 2026 | 324.00 | 338.00 | 312.00 | 318.00 | 318.00 | -1.85% | 3,201,200 |
| Sep 9, 2026 | 320.00 | 328.00 | 308.00 | 324.00 | 324.00 | 1.89% | 3,232,400 |
| Sep 8, 2026 | 300.00 | 326.00 | 300.00 | 318.00 | 318.00 | 6.00% | 5,323,800 |
| Sep 7, 2026 | 280.00 | 300.00 | 262.00 | 300.00 | 300.00 | 9.49% | 4,048,900 |
| Sep 4, 2026 | 278.00 | 282.00 | 264.00 | 274.00 | 274.00 | -1.44% | 546,300 |
| Sep 3, 2026 | 286.00 | 292.00 | 270.00 | 278.00 | 278.00 | - | 1,241,300 |
| Sep 2, 2026 | 270.00 | 278.00 | 252.00 | 278.00 | 278.00 | 9.45% | 1,127,600 |
| Sep 1, 2026 | 282.00 | 288.00 | 254.00 | 254.00 | 254.00 | -9.93% | 954,700 |