PT Minahasa Membangun Hebat Tbk (IDX:HBAT)
Indonesia
· Delayed Price · Currency is IDR 486.00
+24.00 (5.19%)
Last updated: Apr 29, 2026, 2:49 PM WIB
IDX:HBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 460.00 | 460.00 | 422.00 | 422.00 | 422.00 | -9.83% | 595,200 |
| Feb 27, 2026 | 462.00 | 472.00 | 440.00 | 468.00 | 468.00 | -0.43% | 443,200 |
| Feb 26, 2026 | 480.00 | 480.00 | 462.00 | 470.00 | 470.00 | -2.08% | 1,160,200 |
| Feb 25, 2026 | 476.00 | 490.00 | 462.00 | 480.00 | 480.00 | 0.84% | 1,411,300 |
| Feb 24, 2026 | 474.00 | 480.00 | 466.00 | 476.00 | 476.00 | -0.83% | 1,494,700 |
| Feb 23, 2026 | 488.00 | 488.00 | 470.00 | 480.00 | 480.00 | -1.64% | 752,700 |
| Feb 20, 2026 | 474.00 | 488.00 | 470.00 | 488.00 | 488.00 | 2.95% | 1,316,500 |
| Feb 19, 2026 | 448.00 | 494.00 | 440.00 | 474.00 | 474.00 | 3.95% | 1,064,700 |
| Feb 18, 2026 | 452.00 | 462.00 | 440.00 | 456.00 | 456.00 | 0.88% | 1,647,200 |
| Feb 13, 2026 | 496.00 | 496.00 | 440.00 | 452.00 | 452.00 | - | 1,658,300 |
| Feb 12, 2026 | 420.00 | 458.00 | 400.00 | 452.00 | 452.00 | 8.13% | 3,108,600 |
| Feb 11, 2026 | 420.00 | 436.00 | 408.00 | 418.00 | 418.00 | 0.48% | 2,822,500 |
| Feb 10, 2026 | 420.00 | 436.00 | 396.00 | 416.00 | 416.00 | - | 2,184,600 |
| Feb 9, 2026 | 432.00 | 438.00 | 410.00 | 416.00 | 416.00 | -3.70% | 2,271,400 |
| Feb 6, 2026 | 414.00 | 432.00 | 388.00 | 432.00 | 432.00 | 5.37% | 2,173,200 |
| Feb 5, 2026 | 392.00 | 428.00 | 382.00 | 410.00 | 410.00 | 5.13% | 1,790,100 |
| Feb 4, 2026 | 410.00 | 410.00 | 370.00 | 390.00 | 390.00 | -4.88% | 871,500 |
| Feb 3, 2026 | 390.00 | 420.00 | 390.00 | 410.00 | 410.00 | - | 1,738,600 |
| Feb 2, 2026 | 402.00 | 418.00 | 368.00 | 410.00 | 410.00 | 0.49% | 3,226,800 |
| Jan 30, 2026 | 354.00 | 418.00 | 354.00 | 408.00 | 408.00 | 7.37% | 4,748,600 |
| Jan 29, 2026 | 344.00 | 380.00 | 322.00 | 380.00 | 380.00 | 9.83% | 4,142,600 |
| Jan 28, 2026 | 324.00 | 354.00 | 302.00 | 346.00 | 346.00 | 7.45% | 2,828,100 |
| Jan 27, 2026 | 310.00 | 328.00 | 280.00 | 322.00 | 322.00 | 3.87% | 2,985,000 |
| Jan 26, 2026 | 344.00 | 350.00 | 310.00 | 310.00 | 310.00 | -9.88% | 2,940,200 |
| Jan 23, 2026 | 350.00 | 384.00 | 316.00 | 344.00 | 344.00 | -1.71% | 3,744,800 |
| Jan 22, 2026 | 384.00 | 398.00 | 348.00 | 350.00 | 350.00 | -7.89% | 943,100 |
| Jan 21, 2026 | 368.00 | 388.00 | 358.00 | 380.00 | 380.00 | 2.15% | 565,800 |
| Jan 20, 2026 | 380.00 | 386.00 | 344.00 | 372.00 | 372.00 | 5.08% | 1,155,300 |
| Jan 19, 2026 | 348.00 | 360.00 | 324.00 | 354.00 | 354.00 | 1.72% | 1,182,800 |
| Jan 15, 2026 | 354.00 | 354.00 | 332.00 | 348.00 | 348.00 | 1.16% | 1,438,400 |
| Jan 14, 2026 | 342.00 | 372.00 | 308.00 | 344.00 | 344.00 | 0.58% | 5,933,300 |
| Jan 13, 2026 | 382.00 | 390.00 | 342.00 | 342.00 | 342.00 | -9.52% | 2,222,200 |
| Jan 12, 2026 | 426.00 | 428.00 | 378.00 | 378.00 | 378.00 | -10.00% | 3,496,100 |
| Jan 9, 2026 | 414.00 | 434.00 | 400.00 | 420.00 | 420.00 | 1.45% | 1,561,200 |
| Jan 8, 2026 | 392.00 | 424.00 | 384.00 | 414.00 | 414.00 | 5.61% | 2,471,400 |
| Jan 7, 2026 | 388.00 | 426.00 | 350.00 | 392.00 | 392.00 | 1.03% | 4,970,500 |
| Jan 6, 2026 | 432.00 | 470.00 | 388.00 | 388.00 | 388.00 | -9.77% | 6,244,200 |
| Jan 5, 2026 | 420.00 | 450.00 | 410.00 | 430.00 | 430.00 | 4.88% | 3,998,800 |
| Jan 2, 2026 | 380.00 | 410.00 | 374.00 | 410.00 | 410.00 | 9.63% | 5,704,200 |
| Dec 30, 2025 | 354.00 | 386.00 | 348.00 | 374.00 | 374.00 | 6.25% | 7,921,100 |
| Dec 29, 2025 | 326.00 | 352.00 | 312.00 | 352.00 | 352.00 | 10.00% | 2,696,600 |
| Dec 24, 2025 | 294.00 | 322.00 | 290.00 | 320.00 | 320.00 | 8.84% | 4,412,800 |
| Dec 23, 2025 | 306.00 | 336.00 | 282.00 | 294.00 | 294.00 | -3.92% | 4,654,900 |
| Dec 22, 2025 | 300.00 | 308.00 | 256.00 | 306.00 | 306.00 | 7.75% | 2,826,600 |
| Dec 19, 2025 | 300.00 | 324.00 | 280.00 | 284.00 | 284.00 | -4.05% | 5,988,000 |
| Dec 18, 2025 | 270.00 | 296.00 | 262.00 | 296.00 | 296.00 | 9.63% | 3,030,100 |
| Dec 17, 2025 | 270.00 | 270.00 | 246.00 | 270.00 | 270.00 | 9.76% | 4,136,700 |
| Dec 16, 2025 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | - | 367,400 |
| Dec 15, 2025 | 252.00 | 266.00 | 240.00 | 246.00 | 246.00 | -2.38% | 818,500 |
| Dec 12, 2025 | 258.00 | 270.00 | 246.00 | 252.00 | 252.00 | -0.79% | 583,200 |
| Dec 11, 2025 | 270.00 | 272.00 | 254.00 | 254.00 | 254.00 | -5.93% | 884,100 |
| Dec 10, 2025 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | - | 1,100,300 |
| Dec 9, 2025 | 270.00 | 276.00 | 264.00 | 270.00 | 270.00 | - | 1,322,600 |
| Dec 8, 2025 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.46% | 927,200 |
| Dec 5, 2025 | 266.00 | 278.00 | 264.00 | 274.00 | 274.00 | - | 489,000 |
| Dec 4, 2025 | 280.00 | 286.00 | 262.00 | 274.00 | 274.00 | -2.14% | 1,682,000 |
| Dec 3, 2025 | 270.00 | 300.00 | 268.00 | 280.00 | 280.00 | 1.45% | 3,105,900 |
| Dec 2, 2025 | 278.00 | 280.00 | 264.00 | 276.00 | 276.00 | - | 544,600 |
| Dec 1, 2025 | 280.00 | 286.00 | 262.00 | 276.00 | 276.00 | -1.43% | 956,000 |
| Nov 28, 2025 | 282.00 | 286.00 | 270.00 | 280.00 | 280.00 | - | 768,200 |
| Nov 27, 2025 | 282.00 | 290.00 | 270.00 | 280.00 | 280.00 | -0.71% | 1,406,000 |
| Nov 26, 2025 | 264.00 | 284.00 | 256.00 | 282.00 | 282.00 | 7.63% | 1,594,300 |
| Nov 25, 2025 | 246.00 | 270.00 | 244.00 | 262.00 | 262.00 | 6.50% | 5,474,800 |
| Nov 24, 2025 | 250.00 | 254.00 | 240.00 | 246.00 | 246.00 | -0.81% | 574,500 |
| Nov 21, 2025 | 240.00 | 256.00 | 234.00 | 248.00 | 248.00 | 3.33% | 1,016,100 |