PT Minahasa Membangun Hebat Tbk (IDX:HBAT)
Indonesia · Delayed Price · Currency is IDR 404.00
+8.00 (2.02%)
At close: Sep 22, 2026
IDX:HBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 396.00 | 406.00 | 380.00 | 400.00 | - | 1.01% | 4,557,700 |
| Sep 21, 2026 | 380.00 | 400.00 | 374.00 | 396.00 | 396.00 | 1.54% | 1,130,100 |
| 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% | 3,467,600 |
| 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 |
| 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 |