PT Minahasa Membangun Hebat Tbk (IDX:HBAT)
Indonesia · Delayed Price · Currency is IDR 480.00
+10.00 (2.13%)
At close: May 22, 2026
IDX:HBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 484.00 | 500.00 | 440.00 | 474.00 | 474.00 | -2.07% | 2,308,900 |
| May 5, 2026 | 492.00 | 500.00 | 466.00 | 484.00 | 484.00 | -2.42% | 1,089,900 |
| May 4, 2026 | 520.00 | 525.00 | 482.00 | 496.00 | 496.00 | -5.52% | 2,300,300 |
| Apr 30, 2026 | 505.00 | 545.00 | 488.00 | 525.00 | 525.00 | 3.96% | 3,874,200 |
| Apr 29, 2026 | 464.00 | 505.00 | 456.00 | 505.00 | 505.00 | 9.31% | 8,178,700 |
| Apr 28, 2026 | 430.00 | 468.00 | 402.00 | 462.00 | 462.00 | 7.94% | 2,777,100 |
| Apr 27, 2026 | 450.00 | 452.00 | 420.00 | 428.00 | 428.00 | -4.89% | 647,900 |
| Apr 24, 2026 | 430.00 | 450.00 | 394.00 | 450.00 | 450.00 | 8.17% | 1,450,400 |
| Apr 23, 2026 | 400.00 | 418.00 | 378.00 | 416.00 | 416.00 | 1.46% | 1,941,600 |
| Apr 22, 2026 | 372.00 | 414.00 | 366.00 | 410.00 | 410.00 | 8.47% | 1,573,800 |
| Apr 21, 2026 | 368.00 | 396.00 | 360.00 | 378.00 | 378.00 | 2.72% | 1,881,800 |
| Apr 20, 2026 | 338.00 | 370.00 | 332.00 | 368.00 | 368.00 | 8.88% | 712,600 |
| Apr 17, 2026 | 354.00 | 360.00 | 326.00 | 338.00 | 338.00 | -4.52% | 1,665,400 |
| Apr 16, 2026 | 354.00 | 356.00 | 322.00 | 354.00 | 354.00 | 0.57% | 242,100 |
| Apr 15, 2026 | 332.00 | 362.00 | 310.00 | 352.00 | 352.00 | 6.02% | 507,300 |
| Apr 14, 2026 | 302.00 | 332.00 | 294.00 | 332.00 | 332.00 | 9.93% | 709,100 |
| Apr 13, 2026 | 304.00 | 310.00 | 292.00 | 302.00 | 302.00 | -0.66% | 273,800 |
| Apr 10, 2026 | 320.00 | 324.00 | 300.00 | 304.00 | 304.00 | 1.33% | 344,000 |
| Apr 9, 2026 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | -5.66% | 415,700 |
| Apr 8, 2026 | 324.00 | 328.00 | 310.00 | 318.00 | 318.00 | -1.85% | 177,800 |
| Apr 7, 2026 | 300.00 | 330.00 | 300.00 | 324.00 | 324.00 | -1.82% | 108,400 |
| Apr 6, 2026 | 322.00 | 336.00 | 298.00 | 330.00 | 330.00 | 1.85% | 573,200 |
| Apr 2, 2026 | 310.00 | 324.00 | 300.00 | 324.00 | 324.00 | 5.88% | 130,900 |
| Apr 1, 2026 | 316.00 | 316.00 | 298.00 | 306.00 | 306.00 | - | 293,900 |
| Mar 31, 2026 | 326.00 | 326.00 | 304.00 | 306.00 | 306.00 | -6.13% | 100,000 |
| Mar 30, 2026 | 320.00 | 338.00 | 306.00 | 326.00 | 326.00 | -3.55% | 3,915,200 |
| Mar 27, 2026 | 338.00 | 338.00 | 318.00 | 338.00 | 338.00 | 3.68% | 59,400 |
| Mar 26, 2026 | 334.00 | 358.00 | 320.00 | 326.00 | 326.00 | - | 996,900 |
| Mar 25, 2026 | 298.00 | 326.00 | 272.00 | 326.00 | 326.00 | 9.40% | 1,099,300 |
| Mar 17, 2026 | 322.00 | 322.00 | 290.00 | 298.00 | 298.00 | -7.45% | 7,140,400 |
| Mar 16, 2026 | 274.00 | 332.00 | 272.00 | 322.00 | 322.00 | 6.62% | 6,070,000 |
| Mar 13, 2026 | 334.00 | 334.00 | 302.00 | 302.00 | 302.00 | -9.58% | 545,000 |
| Mar 12, 2026 | 360.00 | 368.00 | 334.00 | 334.00 | 334.00 | -9.73% | 934,100 |
| Mar 11, 2026 | 394.00 | 396.00 | 358.00 | 370.00 | 370.00 | -6.57% | 2,466,900 |
| Mar 10, 2026 | 370.00 | 396.00 | 362.00 | 396.00 | 396.00 | 6.45% | 450,800 |
| Mar 9, 2026 | 396.00 | 396.00 | 362.00 | 372.00 | 372.00 | -6.06% | 640,400 |
| Mar 6, 2026 | 402.00 | 426.00 | 364.00 | 396.00 | 396.00 | -1.49% | 1,252,200 |
| Mar 5, 2026 | 448.00 | 450.00 | 402.00 | 402.00 | 402.00 | -9.87% | 1,287,700 |
| Mar 4, 2026 | 400.00 | 456.00 | 386.00 | 446.00 | 446.00 | 4.21% | 1,060,900 |
| Mar 3, 2026 | 380.00 | 442.00 | 380.00 | 428.00 | 428.00 | 1.42% | 1,051,900 |