PT Minahasa Membangun Hebat Tbk (IDX:HBAT)
Indonesia · Delayed Price · Currency is IDR 254.00
0.00 (0.00%)
Last updated: Sep 2, 2026, 11:58 AM WIB
IDX:HBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 282.00 | 288.00 | 254.00 | 254.00 | 254.00 | -9.93% | 954,700 |
| Aug 31, 2026 | 274.00 | 292.00 | 268.00 | 282.00 | 282.00 | 2.92% | 634,900 |
| Aug 28, 2026 | 288.00 | 304.00 | 262.00 | 274.00 | 274.00 | -1.44% | 1,626,100 |
| Aug 27, 2026 | 254.00 | 278.00 | 246.00 | 278.00 | 278.00 | 9.45% | 2,670,200 |
| Aug 26, 2026 | 232.00 | 254.00 | 224.00 | 254.00 | 254.00 | 9.48% | 2,144,300 |
| Aug 24, 2026 | 216.00 | 232.00 | 210.00 | 232.00 | 232.00 | 9.43% | 906,800 |
| Aug 21, 2026 | 218.00 | 224.00 | 212.00 | 212.00 | 212.00 | -2.75% | 588,200 |
| Aug 20, 2026 | 212.00 | 220.00 | 212.00 | 218.00 | 218.00 | 0.93% | 155,700 |
| Aug 19, 2026 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 37,400 |
| Aug 18, 2026 | 218.00 | 224.00 | 210.00 | 220.00 | 220.00 | -0.90% | 433,600 |
| Aug 14, 2026 | 224.00 | 224.00 | 212.00 | 222.00 | 222.00 | - | 172,500 |
| Aug 13, 2026 | 216.00 | 222.00 | 204.00 | 222.00 | 222.00 | 3.74% | 547,300 |
| Aug 12, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.83% | 158,400 |
| Aug 11, 2026 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | -2.68% | 262,400 |
| Aug 10, 2026 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 279,900 |
| Aug 7, 2026 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1.82% | 261,000 |
| Aug 6, 2026 | 220.00 | 226.00 | 210.00 | 220.00 | 220.00 | - | 744,100 |
| Aug 5, 2026 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | -1.79% | 420,500 |
| Aug 4, 2026 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 0.90% | 499,900 |
| Aug 3, 2026 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | -0.89% | 295,800 |
| Jul 31, 2026 | 222.00 | 236.00 | 218.00 | 224.00 | 224.00 | 0.90% | 352,200 |
| Jul 30, 2026 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | -1.77% | 140,800 |
| Jul 29, 2026 | 220.00 | 234.00 | 216.00 | 226.00 | 226.00 | -4.24% | 643,000 |
| Jul 28, 2026 | 234.00 | 240.00 | 212.00 | 236.00 | 236.00 | 0.85% | 4,420,000 |
| Jul 27, 2026 | 254.00 | 258.00 | 234.00 | 234.00 | 234.00 | -9.30% | 3,014,900 |
| Jul 24, 2026 | 264.00 | 264.00 | 252.00 | 258.00 | 258.00 | -2.27% | 101,100 |
| Jul 23, 2026 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | -0.75% | 301,600 |
| 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 |