Price History - HBAT

Kembali ke Company
Ticker: HBAT
Company: PT Minahasa Membangun Hebat Tbk
Date Open High Low Close Volume Value
19-Jan-2024 39.00 39.00 38.00 39.00 273,000 0
18-Jan-2024 38.00 39.00 37.00 39.00 1,876,900 0
17-Jan-2024 39.00 39.00 37.00 39.00 899,700 0
16-Jan-2024 38.00 39.00 38.00 39.00 865,100 0
15-Jan-2024 40.00 40.00 40.00 40.00 0 0
12-Jan-2024 40.00 40.00 38.00 40.00 163,900 0
11-Jan-2024 40.00 40.00 38.00 40.00 396,800 0
10-Jan-2024 35.00 40.00 35.00 40.00 1,135,400 0
09-Jan-2024 41.00 41.00 38.00 38.00 6,901,100 0
08-Jan-2024 41.00 42.00 40.00 42.00 411,200 0
05-Jan-2024 43.00 43.00 40.00 41.00 993,300 0
04-Jan-2024 42.00 43.00 42.00 42.00 176,100 0
03-Jan-2024 43.00 44.00 41.00 43.00 803,800 0
02-Jan-2024 44.00 45.00 42.00 44.00 765,100 0
29-Dec-2023 42.00 44.00 41.00 44.00 742,900 0
28-Dec-2023 43.00 44.00 39.00 43.00 2,548,200 0
27-Dec-2023 45.00 45.00 42.00 44.00 398,000 0
22-Dec-2023 43.00 45.00 41.00 44.00 1,114,600 0
21-Dec-2023 42.00 45.00 39.00 43.00 1,493,800 0
20-Dec-2023 41.00 41.00 40.00 41.00 2,457,400 0
19-Dec-2023 41.00 42.00 39.00 42.00 553,500 0
18-Dec-2023 39.00 44.00 39.00 42.00 1,121,200 0
15-Dec-2023 44.00 45.00 42.00 43.00 742,700 0
14-Dec-2023 40.00 44.00 38.00 44.00 6,952,000 0
13-Dec-2023 40.00 42.00 37.00 40.00 3,303,700 0
12-Dec-2023 39.00 40.00 38.00 39.00 959,700 0
11-Dec-2023 40.00 40.00 37.00 39.00 1,174,000 0
08-Dec-2023 42.00 42.00 39.00 40.00 202,600 0
07-Dec-2023 40.00 41.00 39.00 40.00 558,800 0
06-Dec-2023 40.00 41.00 40.00 41.00 316,100 0
05-Dec-2023 42.00 42.00 40.00 41.00 285,900 0
04-Dec-2023 40.00 42.00 40.00 42.00 524,700 0
01-Dec-2023 42.00 42.00 39.00 42.00 285,700 0
30-Nov-2023 42.00 42.00 40.00 42.00 1,465,100 0
29-Nov-2023 42.00 43.00 40.00 43.00 365,000 0
28-Nov-2023 43.00 44.00 41.00 43.00 756,700 0
27-Nov-2023 41.00 45.00 39.00 43.00 3,457,200 0
24-Nov-2023 40.00 41.00 40.00 40.00 608,100 0
23-Nov-2023 42.00 42.00 39.00 40.00 771,700 0
22-Nov-2023 41.00 42.00 40.00 42.00 951,400 0
21-Nov-2023 41.00 42.00 40.00 42.00 311,300 0
20-Nov-2023 42.00 43.00 40.00 42.00 630,600 0
17-Nov-2023 42.00 43.00 41.00 43.00 1,007,900 0
16-Nov-2023 39.00 45.00 39.00 43.00 1,928,400 0
15-Nov-2023 45.00 45.00 39.00 43.00 2,201,100 0
14-Nov-2023 38.00 43.00 38.00 41.00 880,000 0
13-Nov-2023 47.00 47.00 41.00 42.00 848,500 0
10-Nov-2023 39.00 44.00 39.00 43.00 1,135,800 0
09-Nov-2023 47.00 47.00 41.00 43.00 1,739,000 0
08-Nov-2023 43.00 44.00 41.00 43.00 1,795,600 0
07-Nov-2023 43.00 44.00 42.00 43.00 449,100 0
06-Nov-2023 41.00 47.00 41.00 44.00 458,400 0
03-Nov-2023 40.00 45.00 40.00 44.00 301,200 0
02-Nov-2023 44.00 44.00 42.00 44.00 1,415,600 0
01-Nov-2023 44.00 45.00 42.00 44.00 706,600 0
31-Oct-2023 44.00 46.00 43.00 45.00 906,100 0
30-Oct-2023 45.00 46.00 44.00 45.00 143,700 0
27-Oct-2023 44.00 46.00 44.00 46.00 3,021,000 0
26-Oct-2023 45.00 46.00 44.00 46.00 6,003,400 0
25-Oct-2023 45.00 46.00 44.00 46.00 262,000 0
24-Oct-2023 44.00 48.00 44.00 46.00 2,876,800 0
23-Oct-2023 45.00 46.00 43.00 45.00 10,448,100 0
20-Oct-2023 46.00 46.00 44.00 45.00 760,000 0
19-Oct-2023 44.00 48.00 44.00 46.00 2,158,300 0
18-Oct-2023 46.00 46.00 42.00 44.00 4,312,500 0
17-Oct-2023 50.00 54.00 45.00 46.00 10,445,700 0
16-Oct-2023 48.00 50.00 46.00 50.00 7,777,800 0
13-Oct-2023 41.00 46.00 40.00 46.00 6,107,900 0
12-Oct-2023 42.00 42.00 40.00 42.00 1,386,600 0
11-Oct-2023 42.00 43.00 40.00 42.00 2,783,600 0
10-Oct-2023 45.00 45.00 41.00 42.00 1,151,200 0
09-Oct-2023 44.00 46.00 42.00 45.00 2,174,700 0
06-Oct-2023 43.00 46.00 42.00 45.00 2,103,000 0
05-Oct-2023 46.00 46.00 41.00 42.00 1,003,100 0
04-Oct-2023 48.00 48.00 41.00 43.00 7,269,300 0
03-Oct-2023 42.00 45.00 41.00 45.00 4,283,400 0
02-Oct-2023 42.00 43.00 40.00 41.00 4,677,100 0
29-Sep-2023 44.00 45.00 42.00 43.00 2,611,900 0
27-Sep-2023 48.00 48.00 44.00 45.00 3,990,600 0
26-Sep-2023 48.00 49.00 47.00 47.00 1,016,900 0
25-Sep-2023 48.00 49.00 47.00 49.00 1,276,200 0
22-Sep-2023 48.00 49.00 47.00 47.00 1,455,700 0
21-Sep-2023 50.00 51.00 48.00 49.00 1,389,600 0
20-Sep-2023 48.00 51.00 46.00 50.00 6,598,200 0
19-Sep-2023 45.00 49.00 45.00 47.00 1,780,200 0
18-Sep-2023 49.00 50.00 47.00 49.00 5,336,400 0
15-Sep-2023 50.00 51.00 48.00 50.00 4,286,100 0
14-Sep-2023 50.00 51.00 47.00 50.00 4,050,500 0
13-Sep-2023 52.00 52.00 50.00 51.00 1,490,000 0
12-Sep-2023 52.00 53.00 50.00 52.00 2,044,400 0
11-Sep-2023 55.00 55.00 51.00 52.00 4,209,800 0
08-Sep-2023 53.00 55.00 53.00 54.00 4,853,400 0
07-Sep-2023 55.00 55.00 51.00 53.00 7,858,200 0
06-Sep-2023 54.00 57.00 53.00 55.00 20,712,100 0
05-Sep-2023 50.00 55.00 50.00 53.00 7,945,200 0
04-Sep-2023 60.00 63.00 53.00 54.00 16,713,100 0
01-Sep-2023 50.00 58.00 50.00 58.00 11,384,200 0
31-Aug-2023 50.00 55.00 50.00 53.00 24,613,400 0
30-Aug-2023 55.00 55.00 55.00 55.00 4,699,700 0
29-Aug-2023 73.00 73.00 61.00 61.00 17,160,900 0