Stock listing
IDX:HBAT PT Minahasa Membangun Hebat Tbk Saham
Follow PT Minahasa Membangun Hebat Tbk into a list and get an email when it puts out news.
Share price · IDX:HBAT
314.00 IDR +24.00 (+8.3%)
Close on Nov 4, 2026
- Day range
- 274.00 – 314.00 IDRNov 4, 2026
- Volume
- 2.10M sharesNov 4, 2026
- Market cap
- 326.8B IDRAt the close on Nov 4, 2026 · price × 1.04B shares outstanding
- 52-week range
- 187.00 – 545.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 838.9M IDRMedian day 1.24M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:HBAT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 314.00 | +24.00 | +8.3% | 292.00 | 314.00 | 274.00 | 2,102,500 | |
| 290.00 | 0.00 | 0.0% | 292.00 | 294.00 | 270.00 | 468,900 | |
| 290.00 | 0.00 | 0.0% | 288.00 | 292.00 | 270.00 | 2,297,800 | |
| 290.00 | +4.00 | +1.4% | 296.00 | 296.00 | 280.00 | 4,727,300 | |
| 286.00 | 0.00 | 0.0% | 288.00 | 300.00 | 274.00 | 10,825,300 | |
| 286.00 | -30.00 | -9.5% | 316.00 | 316.00 | 286.00 | 19,449,500 | |
| 316.00 | -2.00 | -0.6% | 302.00 | 324.00 | 300.00 | 1,252,800 | |
| 318.00 | +4.00 | +1.3% | 300.00 | 320.00 | 284.00 | 5,636,300 | |
| 314.00 | +8.00 | +2.6% | 314.00 | 316.00 | 300.00 | 825,400 | |
| 306.00 | 0.00 | 0.0% | 306.00 | 308.00 | 286.00 | 722,600 | |
| 306.00 | +14.00 | +4.8% | 280.00 | 310.00 | 264.00 | 1,421,600 | |
| 292.00 | -32.00 | -9.9% | 324.00 | 330.00 | 292.00 | 4,688,700 | |
| 324.00 | -36.00 | -10.0% | 360.00 | 366.00 | 324.00 | 11,297,400 | |
| 360.00 | -38.00 | -9.5% | 360.00 | 400.00 | 360.00 | 2,305,200 | |
| 398.00 | +6.00 | +1.5% | 392.00 | 402.00 | 380.00 | 560,400 | |
| 392.00 | 0.00 | 0.0% | 386.00 | 398.00 | 382.00 | 3,903,300 | |
| 392.00 | -14.00 | -3.4% | 406.00 | 406.00 | 366.00 | 8,365,200 | |
| 406.00 | +8.00 | +2.0% | 400.00 | 436.00 | 396.00 | 6,861,900 | |
| 398.00 | 0.00 | 0.0% | 398.00 | 400.00 | 380.00 | 708,400 | |
| 398.00 | +2.00 | +0.5% | 396.00 | 414.00 | 374.00 | 5,043,200 | |
| 396.00 | 0.00 | 0.0% | 396.00 | 400.00 | 390.00 | 4,444,400 | |
| 396.00 | -12.00 | -2.9% | 408.00 | 408.00 | 390.00 | 5,649,900 | |
| 408.00 | +14.00 | +3.6% | 394.00 | 412.00 | 380.00 | 743,600 | |
| 394.00 | -14.00 | -3.4% | 408.00 | 410.00 | 390.00 | 2,163,900 | |
| 408.00 | +8.00 | +2.0% | 390.00 | 410.00 | 370.00 | 2,515,400 | |
| 400.00 | +22.00 | +5.8% | 378.00 | 402.00 | 368.00 | 841,500 | |
| 378.00 | +4.00 | +1.1% | 374.00 | 380.00 | 344.00 | 1,051,900 | |
| 374.00 | +14.00 | +3.9% | 358.00 | 376.00 | 324.00 | 2,549,300 | |
| 360.00 | -40.00 | -10.0% | 400.00 | 400.00 | 360.00 | 766,300 | |
| 400.00 | -8.00 | -2.0% | 408.00 | 418.00 | 390.00 | 1,401,400 | |
| 408.00 | +4.00 | +1.0% | 404.00 | 410.00 | 394.00 | 685,900 | |
| 404.00 | +8.00 | +2.0% | 396.00 | 406.00 | 380.00 | 3,930,700 | |
| 396.00 | +6.00 | +1.5% | 380.00 | 400.00 | 374.00 | 1,130,300 | |
| 390.00 | +26.00 | +7.1% | 366.00 | 390.00 | 346.00 | 3,742,700 | |
| 364.00 | +14.00 | +4.0% | 350.00 | 376.00 | 332.00 | 3,478,100 | |
| 350.00 | -4.00 | -1.1% | 354.00 | 354.00 | 324.00 | 2,181,900 | |
| 354.00 | +4.00 | +1.1% | 350.00 | 360.00 | 340.00 | 850,200 | |
| 350.00 | +10.00 | +2.9% | 340.00 | 350.00 | 330.00 | 3,902,500 | |
| 340.00 | +22.00 | +6.9% | 318.00 | 340.00 | 302.00 | 952,600 | |
| 318.00 | -6.00 | -1.9% | 324.00 | 338.00 | 312.00 | 3,201,200 | |
| 324.00 | +6.00 | +1.9% | 320.00 | 328.00 | 308.00 | 3,232,400 | |
| 318.00 | +18.00 | +6.0% | 300.00 | 326.00 | 300.00 | 5,323,800 | |
| 300.00 | +26.00 | +9.5% | 280.00 | 300.00 | 262.00 | 4,048,900 | |
| 274.00 | -4.00 | -1.4% | 278.00 | 282.00 | 264.00 | 546,300 | |
| 278.00 | 0.00 | 0.0% | 286.00 | 292.00 | 270.00 | 1,241,300 | |
| 278.00 | +24.00 | +9.4% | 270.00 | 278.00 | 252.00 | 1,127,600 | |
| 254.00 | -28.00 | -9.9% | 282.00 | 288.00 | 254.00 | 954,700 | |
| 282.00 | +8.00 | +2.9% | 274.00 | 292.00 | 268.00 | 634,900 | |
| 274.00 | -4.00 | -1.4% | 288.00 | 304.00 | 262.00 | 1,626,100 | |
| 278.00 | +24.00 | +9.4% | 254.00 | 278.00 | 246.00 | 2,670,200 | |
| 254.00 | +22.00 | +9.5% | 232.00 | 254.00 | 224.00 | 2,144,300 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 232.00 | 0 | |
| 232.00 | +20.00 | +9.4% | 216.00 | 232.00 | 210.00 | 906,800 | |
| 212.00 | -6.00 | -2.8% | 218.00 | 224.00 | 212.00 | 588,200 | |
| 218.00 | +2.00 | +0.9% | 212.00 | 220.00 | 212.00 | 155,700 | |
| 216.00 | -4.00 | -1.8% | 216.00 | 220.00 | 216.00 | 37,400 | |
| 220.00 | -2.00 | -0.9% | 218.00 | 224.00 | 210.00 | 433,600 | |
| 222.00 | 0.00 | 0.0% | 222.00 | 222.00 | 222.00 | 0 | |
| 222.00 | 0.00 | 0.0% | 224.00 | 224.00 | 212.00 | 172,500 | |
| 222.00 | +8.00 | +3.7% | 216.00 | 222.00 | 204.00 | 547,300 | |
| 214.00 | -4.00 | -1.8% | 220.00 | 220.00 | 214.00 | 158,400 | |
| 218.00 | -6.00 | -2.7% | 224.00 | 224.00 | 212.00 | 262,400 | |
| 224.00 | 0.00 | 0.0% | 222.00 | 224.00 | 220.00 | 279,900 | |
| 224.00 | +4.00 | +1.8% | 224.00 | 226.00 | 220.00 | 261,000 | |
| 220.00 | 0.00 | 0.0% | 220.00 | 226.00 | 210.00 | 744,100 | |
| 220.00 | -4.00 | -1.8% | 226.00 | 228.00 | 218.00 | 420,500 | |
| 224.00 | +2.00 | +0.9% | 220.00 | 228.00 | 218.00 | 499,900 |
- Ticker
- IDX:HBAT
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 14, 2026
Closed 392.00 (0.0%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 396.00 (-2.9%) on Oct 6, 2026
(Correction)
Sep 9, 2026
Closed 324.00 (+1.9%) on Sep 9, 2026
Advertisement Submission
Jul 31, 2026
Closed 222.00 (-0.9%) on Aug 3, 2026
Public Expose Report Disclosure - Annual (CORRECTION)
Jun 16, 2026
Closed 402.00 (-2.0%) on Jun 17, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 14, 2026
Closed 410.00 (0.0%) on Jun 15, 2026
Public Expose Report Disclosure - Annual
Jun 12, 2026
Closed 410.00 (0.0%) on Jun 15, 2026
Public Expose Material Submission - Annual
Jun 8, 2026
Closed 402.00 (+9.8%) on Jun 9, 2026
Explanation of Mass Media Reporting
May 26, 2026
Closed 505.00 (0.0%) on May 27, 2026
General Announcement Public Expose - Annual
May 25, 2026
Closed 505.00 (+1.8%) on May 26, 2026
PT Minahasa Membangun Hebat Tbk on 6ix
- Sector
- Real estate
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Minahasa Membangun Hebat Tbk.