PT Minahasa Membangun Hebat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 520.00 | 525.00 | 482.00 | 496.00 | 496.00 | 2,300,300 |
| 2026-05-01 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-04-30 | 505.00 | 545.00 | 488.00 | 525.00 | 525.00 | 3,874,200 |
| 2026-04-29 | 464.00 | 505.00 | 456.00 | 505.00 | 505.00 | 8,178,700 |
| 2026-04-28 | 430.00 | 468.00 | 402.00 | 462.00 | 462.00 | 2,777,100 |
| 2026-04-27 | 450.00 | 452.00 | 420.00 | 428.00 | 428.00 | 647,900 |
| 2026-04-24 | 430.00 | 450.00 | 394.00 | 450.00 | 450.00 | 1,450,400 |
| 2026-04-23 | 400.00 | 418.00 | 378.00 | 416.00 | 416.00 | 1,941,600 |
| 2026-04-22 | 372.00 | 414.00 | 366.00 | 410.00 | 410.00 | 1,573,800 |
| 2026-04-21 | 368.00 | 396.00 | 360.00 | 378.00 | 378.00 | 1,881,800 |
| 2026-04-20 | 338.00 | 370.00 | 332.00 | 368.00 | 368.00 | 712,600 |
| 2026-04-17 | 354.00 | 360.00 | 326.00 | 338.00 | 338.00 | 1,665,400 |
| 2026-04-16 | 354.00 | 356.00 | 322.00 | 354.00 | 354.00 | 242,100 |
| 2026-04-15 | 332.00 | 362.00 | 310.00 | 352.00 | 352.00 | 507,300 |
| 2026-04-14 | 302.00 | 332.00 | 294.00 | 332.00 | 332.00 | 709,100 |
| 2026-04-13 | 304.00 | 310.00 | 292.00 | 302.00 | 302.00 | 273,800 |
| 2026-04-10 | 320.00 | 324.00 | 300.00 | 304.00 | 304.00 | 344,000 |
| 2026-04-09 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | 415,700 |
| 2026-04-08 | 324.00 | 328.00 | 310.00 | 318.00 | 318.00 | 177,800 |
| 2026-04-07 | 300.00 | 330.00 | 300.00 | 324.00 | 324.00 | 108,400 |
| 2026-04-06 | 322.00 | 336.00 | 298.00 | 330.00 | 330.00 | 573,200 |
| 2026-04-02 | 310.00 | 324.00 | 300.00 | 324.00 | 324.00 | 130,900 |
| 2026-04-01 | 316.00 | 316.00 | 298.00 | 306.00 | 306.00 | 293,900 |
| 2026-03-31 | 326.00 | 326.00 | 304.00 | 306.00 | 306.00 | 100,000 |
| 2026-03-30 | 320.00 | 338.00 | 306.00 | 326.00 | 326.00 | 3,915,200 |
| 2026-03-27 | 338.00 | 338.00 | 318.00 | 338.00 | 338.00 | 59,400 |
| 2026-03-26 | 334.00 | 358.00 | 320.00 | 326.00 | 326.00 | 996,900 |
| 2026-03-25 | 298.00 | 326.00 | 272.00 | 326.00 | 326.00 | 1,099,300 |
| 2026-03-17 | 322.00 | 322.00 | 290.00 | 298.00 | 298.00 | 7,140,400 |
| 2026-03-16 | 274.00 | 332.00 | 272.00 | 322.00 | 322.00 | 6,070,000 |
| 2026-03-13 | 334.00 | 334.00 | 302.00 | 302.00 | 302.00 | 545,000 |
| 2026-03-12 | 360.00 | 368.00 | 334.00 | 334.00 | 334.00 | 934,100 |
| 2026-03-11 | 394.00 | 396.00 | 358.00 | 370.00 | 370.00 | 2,466,900 |
| 2026-03-10 | 370.00 | 396.00 | 362.00 | 396.00 | 396.00 | 450,800 |
| 2026-03-09 | 396.00 | 396.00 | 362.00 | 372.00 | 372.00 | 640,400 |
| 2026-03-06 | 402.00 | 426.00 | 364.00 | 396.00 | 396.00 | 1,252,200 |
| 2026-03-05 | 448.00 | 450.00 | 402.00 | 402.00 | 402.00 | 1,287,200 |
| 2026-03-04 | 400.00 | 456.00 | 386.00 | 446.00 | 446.00 | 1,060,900 |
| 2026-03-03 | 380.00 | 442.00 | 380.00 | 428.00 | 428.00 | 1,051,900 |
| 2026-03-02 | 460.00 | 460.00 | 422.00 | 422.00 | 422.00 | 595,200 |
| 2026-02-27 | 462.00 | 472.00 | 440.00 | 468.00 | 468.00 | 443,200 |
| 2026-02-26 | 480.00 | 480.00 | 462.00 | 470.00 | 470.00 | 1,160,200 |
| 2026-02-25 | 476.00 | 490.00 | 462.00 | 480.00 | 480.00 | 1,411,300 |
| 2026-02-24 | 474.00 | 480.00 | 466.00 | 476.00 | 476.00 | 1,494,700 |
| 2026-02-23 | 488.00 | 488.00 | 470.00 | 480.00 | 480.00 | 750,700 |
| 2026-02-20 | 474.00 | 488.00 | 470.00 | 488.00 | 488.00 | 1,316,500 |
| 2026-02-19 | 448.00 | 494.00 | 440.00 | 474.00 | 474.00 | 1,064,700 |
| 2026-02-18 | 452.00 | 462.00 | 440.00 | 456.00 | 456.00 | 1,647,200 |
| 2026-02-13 | 496.00 | 496.00 | 440.00 | 452.00 | 452.00 | 1,658,300 |
| 2026-02-12 | 420.00 | 458.00 | 400.00 | 452.00 | 452.00 | 3,108,600 |
| 2026-02-11 | 420.00 | 436.00 | 408.00 | 418.00 | 418.00 | 2,822,500 |
| 2026-02-10 | 420.00 | 436.00 | 396.00 | 416.00 | 416.00 | 2,184,600 |
| 2026-02-09 | 432.00 | 438.00 | 410.00 | 416.00 | 416.00 | 2,271,400 |
| 2026-02-06 | 414.00 | 432.00 | 388.00 | 432.00 | 432.00 | 2,173,200 |
| 2026-02-05 | 392.00 | 428.00 | 382.00 | 410.00 | 410.00 | 1,790,100 |
| 2026-02-04 | 410.00 | 410.00 | 370.00 | 390.00 | 390.00 | 871,500 |
| 2026-02-03 | 390.00 | 420.00 | 390.00 | 410.00 | 410.00 | 1,738,600 |
| 2026-02-02 | 402.00 | 418.00 | 368.00 | 410.00 | 410.00 | 3,226,800 |
| 2026-01-30 | 354.00 | 418.00 | 354.00 | 408.00 | 408.00 | 4,748,600 |
| 2026-01-29 | 344.00 | 380.00 | 322.00 | 380.00 | 380.00 | 4,142,600 |
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.