PT Minahasa Membangun Hebat Tbk(ID:HBAT)
348.00+12.00 (+3.57%)
ID:HBAT
PT Minahasa Membangun Hebat Tbk historical prices
348.00
At close:+12.00 (+3.57%)
PT Minahasa Membangun Hebat Tbk (HBAT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 324.00 | 350.00 | 308.00 | 348.00 | 348.00 | +3.57% | 1,321,600 | 0.44 |
| Nov 10, 2026 | 338.00 | 340.00 | 322.00 | 336.00 | 336.00 | -6.15% | 387,400 | 0.13 |
| Nov 09, 2026 | 350.00 | 358.00 | 338.00 | 338.00 | 338.00 | -5.59% | 1,238,000 | 0.41 |
| Nov 06, 2026 | 344.00 | 360.00 | 326.00 | 358.00 | 358.00 | +4.07% | 876,100 | 0.29 |
| Nov 05, 2026 | 314.00 | 344.00 | 294.00 | 344.00 | 344.00 | +9.55% | 21,315,600 | 8.05 |
| Nov 04, 2026 | 292.00 | 314.00 | 274.00 | 314.00 | 314.00 | +8.28% | 2,102,500 | 0.80 |
| Nov 03, 2026 | 292.00 | 294.00 | 270.00 | 290.00 | 290.00 | 0.00% | 468,900 | 0.18 |
| Nov 02, 2026 | 288.00 | 292.00 | 270.00 | 290.00 | 290.00 | 0.00% | 2,297,800 | 0.89 |
| Oct 30, 2026 | 296.00 | 296.00 | 274.00 | 290.00 | 290.00 | +1.40% | 4,727,300 | 1.87 |
| Oct 29, 2026 | 288.00 | 300.00 | 274.00 | 286.00 | 286.00 | 0.00% | 10,825,300 | 4.59 |
| Oct 28, 2026 | 316.00 | 316.00 | 286.00 | 286.00 | 286.00 | -9.49% | 19,449,500 | 9.47 |
| Oct 27, 2026 | 302.00 | 324.00 | 300.00 | 316.00 | 316.00 | -0.63% | 1,252,800 | 0.62 |
| Oct 26, 2026 | 300.00 | 320.00 | 284.00 | 318.00 | 318.00 | +1.27% | 5,636,300 | 2.88 |
| Oct 23, 2026 | 314.00 | 316.00 | 300.00 | 314.00 | 314.00 | +2.61% | 825,400 | 0.41 |
| Oct 22, 2026 | 306.00 | 308.00 | 286.00 | 306.00 | 306.00 | 0.00% | 722,600 | 0.35 |
| Oct 21, 2026 | 280.00 | 310.00 | 264.00 | 306.00 | 306.00 | +4.79% | 1,421,600 | 0.70 |
| Oct 20, 2026 | 324.00 | 330.00 | 292.00 | 292.00 | 292.00 | -9.88% | 4,688,700 | 2.39 |
| Oct 19, 2026 | 360.00 | 366.00 | 324.00 | 324.00 | 324.00 | -10.00% | 11,297,400 | 6.34 |
| Oct 16, 2026 | 360.00 | 400.00 | 360.00 | 360.00 | 360.00 | -9.55% | 2,305,200 | 1.31 |
| Oct 15, 2026 | 392.00 | 402.00 | 380.00 | 398.00 | 398.00 | +1.53% | 560,400 | 0.32 |
| Oct 14, 2026 | 386.00 | 398.00 | 382.00 | 392.00 | 392.00 | 0.00% | 3,903,300 | 2.31 |
| Oct 13, 2026 | 406.00 | 406.00 | 366.00 | 392.00 | 392.00 | -3.45% | 8,365,200 | 5.35 |
| Oct 12, 2026 | 400.00 | 436.00 | 396.00 | 406.00 | 406.00 | +2.01% | 6,861,900 | 4.50 |
| Oct 09, 2026 | 398.00 | 400.00 | 380.00 | 398.00 | 398.00 | 0.00% | 708,400 | 0.47 |
| Oct 08, 2026 | 396.00 | 414.00 | 374.00 | 398.00 | 398.00 | +0.51% | 5,043,200 | 3.49 |
| Oct 07, 2026 | 396.00 | 400.00 | 390.00 | 396.00 | 396.00 | 0.00% | 4,444,400 | 3.22 |
| Oct 06, 2026 | 408.00 | 408.00 | 390.00 | 396.00 | 396.00 | -2.94% | 5,649,900 | 4.31 |
| Oct 05, 2026 | 394.00 | 412.00 | 380.00 | 408.00 | 408.00 | +3.55% | 743,600 | 0.57 |
| Oct 02, 2026 | 408.00 | 410.00 | 390.00 | 394.00 | 394.00 | -3.43% | 2,163,900 | 1.69 |
| Oct 01, 2026 | 390.00 | 410.00 | 370.00 | 408.00 | 408.00 | +2.00% | 2,515,400 | 2.00 |
| Sep 30, 2026 | 378.00 | 402.00 | 368.00 | 400.00 | 400.00 | +5.82% | 841,500 | 0.67 |
| Sep 29, 2026 | 374.00 | 380.00 | 344.00 | 378.00 | 378.00 | +1.07% | 1,051,900 | 0.85 |
| Sep 28, 2026 | 358.00 | 376.00 | 324.00 | 374.00 | 374.00 | +3.89% | 2,549,300 | 2.06 |
| Sep 25, 2026 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | -10.00% | 766,300 | 0.59 |
| Sep 24, 2026 | 408.00 | 418.00 | 390.00 | 400.00 | 400.00 | -1.96% | 1,401,400 | 1.08 |
| Sep 23, 2026 | 404.00 | 410.00 | 394.00 | 408.00 | 408.00 | +0.99% | 685,900 | 0.50 |
| Sep 22, 2026 | 396.00 | 406.00 | 380.00 | 404.00 | 404.00 | +2.02% | 3,930,700 | 2.94 |
| Sep 21, 2026 | 380.00 | 400.00 | 374.00 | 396.00 | 396.00 | +1.54% | 1,130,300 | 0.85 |
| Sep 18, 2026 | 366.00 | 390.00 | 346.00 | 390.00 | 390.00 | +7.14% | 3,742,700 | 2.85 |
| Sep 17, 2026 | 350.00 | 376.00 | 332.00 | 364.00 | 364.00 | +4.00% | 3,478,100 | 2.70 |
| Sep 16, 2026 | 354.00 | 354.00 | 324.00 | 350.00 | 350.00 | -1.13% | 2,181,900 | 1.73 |
| Sep 15, 2026 | 350.00 | 360.00 | 340.00 | 354.00 | 354.00 | +1.14% | 850,200 | 0.68 |
| Sep 14, 2026 | 340.00 | 350.00 | 330.00 | 350.00 | 350.00 | +2.94% | 3,902,500 | 3.26 |
| Sep 11, 2026 | 318.00 | 340.00 | 302.00 | 340.00 | 340.00 | +6.92% | 952,600 | 0.81 |
| Sep 10, 2026 | 324.00 | 338.00 | 312.00 | 318.00 | 318.00 | -1.85% | 3,201,200 | 2.81 |
| Sep 09, 2026 | 320.00 | 328.00 | 308.00 | 324.00 | 324.00 | +1.89% | 3,232,400 | 2.93 |
| Sep 08, 2026 | 300.00 | 326.00 | 300.00 | 318.00 | 318.00 | +6.00% | 5,323,800 | 5.14 |
| Sep 07, 2026 | 280.00 | 300.00 | 262.00 | 300.00 | 300.00 | +9.49% | 4,048,900 | 4.10 |
| Sep 04, 2026 | 278.00 | 282.00 | 264.00 | 274.00 | 274.00 | -1.44% | 546,300 | 0.54 |
| Sep 03, 2026 | 286.00 | 292.00 | 270.00 | 278.00 | 278.00 | 0.00% | 1,241,300 | 1.24 |
