PT Minahasa Membangun Hebat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 360.00 | 366.00 | 324.00 | 324.00 | 324.00 | 11,297,400 |
| 2026-10-16 | 360.00 | 400.00 | 360.00 | 360.00 | 360.00 | 2,305,200 |
| 2026-10-15 | 392.00 | 402.00 | 380.00 | 398.00 | 398.00 | 560,400 |
| 2026-10-14 | 386.00 | 398.00 | 382.00 | 392.00 | 392.00 | 3,903,300 |
| 2026-10-13 | 406.00 | 406.00 | 366.00 | 392.00 | 392.00 | 8,365,200 |
| 2026-10-12 | 400.00 | 436.00 | 396.00 | 406.00 | 406.00 | 6,861,900 |
| 2026-10-09 | 398.00 | 400.00 | 380.00 | 398.00 | 398.00 | 708,400 |
| 2026-10-08 | 396.00 | 414.00 | 374.00 | 398.00 | 398.00 | 5,043,200 |
| 2026-10-07 | 396.00 | 400.00 | 390.00 | 396.00 | 396.00 | 4,444,400 |
| 2026-10-06 | 408.00 | 408.00 | 390.00 | 396.00 | 396.00 | 5,649,900 |
| 2026-10-05 | 394.00 | 412.00 | 380.00 | 408.00 | 408.00 | 743,600 |
| 2026-10-02 | 408.00 | 410.00 | 390.00 | 394.00 | 394.00 | 2,163,900 |
| 2026-10-01 | 390.00 | 410.00 | 370.00 | 408.00 | 408.00 | 2,515,400 |
| 2026-09-30 | 378.00 | 402.00 | 368.00 | 400.00 | 400.00 | 841,500 |
| 2026-09-29 | 374.00 | 380.00 | 344.00 | 378.00 | 378.00 | 1,051,900 |
| 2026-09-28 | 358.00 | 376.00 | 324.00 | 374.00 | 374.00 | 2,549,300 |
| 2026-09-25 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | 766,300 |
| 2026-09-24 | 408.00 | 418.00 | 390.00 | 400.00 | 400.00 | 1,401,400 |
| 2026-09-23 | 404.00 | 410.00 | 394.00 | 408.00 | 408.00 | 685,900 |
| 2026-09-22 | 396.00 | 406.00 | 380.00 | 404.00 | 404.00 | 3,930,700 |
| 2026-09-21 | 380.00 | 400.00 | 374.00 | 396.00 | 396.00 | 1,130,300 |
| 2026-09-18 | 366.00 | 390.00 | 346.00 | 390.00 | 390.00 | 3,742,700 |
| 2026-09-17 | 350.00 | 376.00 | 332.00 | 364.00 | 364.00 | 3,478,100 |
| 2026-09-16 | 354.00 | 354.00 | 324.00 | 350.00 | 350.00 | 2,181,900 |
| 2026-09-15 | 350.00 | 360.00 | 340.00 | 354.00 | 354.00 | 850,200 |
| 2026-09-14 | 340.00 | 350.00 | 330.00 | 350.00 | 350.00 | 3,902,500 |
| 2026-09-11 | 318.00 | 340.00 | 302.00 | 340.00 | 340.00 | 952,600 |
| 2026-09-10 | 324.00 | 338.00 | 312.00 | 318.00 | 318.00 | 3,201,200 |
| 2026-09-09 | 320.00 | 328.00 | 308.00 | 324.00 | 324.00 | 3,232,400 |
| 2026-09-08 | 300.00 | 326.00 | 300.00 | 318.00 | 318.00 | 5,323,800 |
| 2026-09-07 | 280.00 | 300.00 | 262.00 | 300.00 | 300.00 | 4,048,900 |
| 2026-09-04 | 278.00 | 282.00 | 264.00 | 274.00 | 274.00 | 546,300 |
| 2026-09-03 | 286.00 | 292.00 | 270.00 | 278.00 | 278.00 | 1,241,300 |
| 2026-09-02 | 270.00 | 278.00 | 252.00 | 278.00 | 278.00 | 1,127,600 |
| 2026-09-01 | 282.00 | 288.00 | 254.00 | 254.00 | 254.00 | 954,700 |
| 2026-08-31 | 274.00 | 292.00 | 268.00 | 282.00 | 282.00 | 634,900 |
| 2026-08-28 | 288.00 | 304.00 | 262.00 | 274.00 | 274.00 | 1,626,100 |
| 2026-08-27 | 254.00 | 278.00 | 246.00 | 278.00 | 278.00 | 2,670,200 |
| 2026-08-26 | 232.00 | 254.00 | 224.00 | 254.00 | 254.00 | 2,144,300 |
| 2026-08-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-08-24 | 216.00 | 232.00 | 210.00 | 232.00 | 232.00 | 906,800 |
| 2026-08-21 | 218.00 | 224.00 | 212.00 | 212.00 | 212.00 | 588,200 |
| 2026-08-20 | 212.00 | 220.00 | 212.00 | 218.00 | 218.00 | 155,700 |
| 2026-08-19 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | 37,400 |
| 2026-08-18 | 218.00 | 224.00 | 210.00 | 220.00 | 220.00 | 433,600 |
| 2026-08-17 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-08-14 | 224.00 | 224.00 | 212.00 | 222.00 | 222.00 | 172,500 |
| 2026-08-13 | 216.00 | 222.00 | 204.00 | 222.00 | 222.00 | 547,300 |
| 2026-08-12 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 158,400 |
| 2026-08-11 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | 262,400 |
| 2026-08-10 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 279,900 |
| 2026-08-07 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 261,000 |
| 2026-08-06 | 220.00 | 226.00 | 210.00 | 220.00 | 220.00 | 744,100 |
| 2026-08-05 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | 420,500 |
| 2026-08-04 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 499,900 |
| 2026-08-03 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 295,800 |
| 2026-07-31 | 222.00 | 236.00 | 218.00 | 224.00 | 224.00 | 352,200 |
| 2026-07-30 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | 140,800 |
| 2026-07-29 | 220.00 | 234.00 | 216.00 | 226.00 | 226.00 | 643,000 |
| 2026-07-28 | 234.00 | 240.00 | 212.00 | 236.00 | 236.00 | 4,420,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.