PT Minahasa Membangun Hebat Tbk (IDX:HBAT)
Indonesia · Delayed Price · Currency is IDR 294.00
+4.00 (1.38%)
Last updated: Jul 3, 2026, 2:57 PM WIB
IDX:HBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 290.00 | 300.00 | 284.00 | 290.00 | - | - | 179,000 |
| 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 |
| 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 |