PT Minahasa Membangun Hebat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 254.00 | 258.00 | 234.00 | 234.00 | 234.00 | 3,014,900 |
| 2026-07-24 | 264.00 | 264.00 | 252.00 | 258.00 | 258.00 | 101,100 |
| 2026-07-23 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | 301,600 |
| 2026-07-22 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | 116,500 |
| 2026-07-21 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 586,700 |
| 2026-07-20 | 266.00 | 270.00 | 260.00 | 268.00 | 268.00 | 180,800 |
| 2026-07-17 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | 245,600 |
| 2026-07-16 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | 250,600 |
| 2026-07-15 | 286.00 | 296.00 | 248.00 | 272.00 | 272.00 | 4,433,300 |
| 2026-07-14 | 296.00 | 296.00 | 274.00 | 274.00 | 274.00 | 416,000 |
| 2026-07-13 | 278.00 | 298.00 | 268.00 | 298.00 | 298.00 | 334,300 |
| 2026-07-10 | 282.00 | 290.00 | 256.00 | 276.00 | 276.00 | 467,500 |
| 2026-07-09 | 286.00 | 286.00 | 264.00 | 264.00 | 264.00 | 1,189,700 |
| 2026-07-08 | 292.00 | 300.00 | 286.00 | 292.00 | 292.00 | 754,900 |
| 2026-07-07 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | 204,200 |
| 2026-07-06 | 296.00 | 298.00 | 288.00 | 294.00 | 294.00 | 973,600 |
| 2026-07-03 | 290.00 | 300.00 | 284.00 | 296.00 | 296.00 | 439,700 |
| 2026-07-02 | 292.00 | 308.00 | 272.00 | 290.00 | 290.00 | 357,800 |
| 2026-07-01 | 284.00 | 308.00 | 264.00 | 292.00 | 292.00 | 2,632,900 |
| 2026-06-30 | 324.00 | 324.00 | 292.00 | 292.00 | 292.00 | 3,832,300 |
| 2026-06-29 | 350.00 | 358.00 | 324.00 | 324.00 | 324.00 | 1,810,700 |
| 2026-06-26 | 326.00 | 358.00 | 294.00 | 358.00 | 358.00 | 5,701,800 |
| 2026-06-25 | 360.00 | 364.00 | 324.00 | 326.00 | 326.00 | 1,591,700 |
| 2026-06-24 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | 315,100 |
| 2026-06-23 | 378.00 | 402.00 | 342.00 | 400.00 | 400.00 | 2,965,300 |
| 2026-06-22 | 420.00 | 420.00 | 378.00 | 378.00 | 378.00 | 2,097,900 |
| 2026-06-19 | 400.00 | 420.00 | 388.00 | 420.00 | 420.00 | 500,700 |
| 2026-06-18 | 402.00 | 402.00 | 380.00 | 396.00 | 396.00 | 211,700 |
| 2026-06-17 | 410.00 | 420.00 | 392.00 | 402.00 | 402.00 | 409,100 |
| 2026-06-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-06-15 | 418.00 | 418.00 | 388.00 | 410.00 | 410.00 | 590,500 |
| 2026-06-12 | 410.00 | 414.00 | 366.00 | 410.00 | 410.00 | 840,600 |
| 2026-06-11 | 440.00 | 440.00 | 390.00 | 390.00 | 390.00 | 1,018,800 |
| 2026-06-10 | 400.00 | 438.00 | 390.00 | 408.00 | 408.00 | 1,108,700 |
| 2026-06-09 | 332.00 | 402.00 | 330.00 | 402.00 | 402.00 | 1,731,100 |
| 2026-06-08 | 400.00 | 406.00 | 366.00 | 366.00 | 366.00 | 855,800 |
| 2026-06-05 | 440.00 | 452.00 | 406.00 | 406.00 | 406.00 | 3,206,100 |
| 2026-06-04 | 462.00 | 462.00 | 432.00 | 450.00 | 450.00 | 575,800 |
| 2026-06-03 | 444.00 | 480.00 | 406.00 | 460.00 | 460.00 | 5,097,600 |
| 2026-06-02 | 490.00 | 500.00 | 450.00 | 450.00 | 450.00 | 2,996,400 |
| 2026-06-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-29 | 515.00 | 515.00 | 456.00 | 500.00 | 500.00 | 2,784,800 |
| 2026-05-28 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-05-27 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-05-26 | 498.00 | 510.00 | 454.00 | 505.00 | 505.00 | 4,885,900 |
| 2026-05-25 | 500.00 | 525.00 | 478.00 | 496.00 | 496.00 | 11,512,100 |
| 2026-05-22 | 470.00 | 482.00 | 450.00 | 480.00 | 480.00 | 4,176,200 |
| 2026-05-21 | 438.00 | 476.00 | 436.00 | 470.00 | 470.00 | 2,963,100 |
| 2026-05-20 | 396.00 | 436.00 | 390.00 | 436.00 | 436.00 | 3,299,600 |
| 2026-05-19 | 394.00 | 416.00 | 386.00 | 398.00 | 398.00 | 2,100,800 |
| 2026-05-18 | 400.00 | 432.00 | 384.00 | 400.00 | 400.00 | 2,358,400 |
| 2026-05-15 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-05-14 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-05-13 | 394.00 | 394.00 | 358.00 | 394.00 | 394.00 | 1,617,000 |
| 2026-05-12 | 396.00 | 400.00 | 372.00 | 396.00 | 396.00 | 375,000 |
| 2026-05-11 | 388.00 | 420.00 | 368.00 | 396.00 | 396.00 | 1,161,900 |
| 2026-05-08 | 470.00 | 470.00 | 386.00 | 386.00 | 386.00 | 2,332,400 |
| 2026-05-07 | 480.00 | 480.00 | 428.00 | 428.00 | 428.00 | 2,895,600 |
| 2026-05-06 | 484.00 | 500.00 | 440.00 | 474.00 | 474.00 | 2,308,900 |
| 2026-05-05 | 492.00 | 500.00 | 466.00 | 484.00 | 484.00 | 1,089,900 |
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.