PT Minahasa Membangun Hebat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 324.00 | 354.00 | 302.00 | 346.00 | 346.00 | 2,828,100 |
| 2026-01-27 | 310.00 | 328.00 | 280.00 | 322.00 | 322.00 | 2,985,000 |
| 2026-01-26 | 344.00 | 350.00 | 310.00 | 310.00 | 310.00 | 2,940,200 |
| 2026-01-23 | 350.00 | 384.00 | 316.00 | 344.00 | 344.00 | 3,744,800 |
| 2026-01-22 | 384.00 | 398.00 | 348.00 | 350.00 | 350.00 | 943,100 |
| 2026-01-21 | 368.00 | 388.00 | 358.00 | 380.00 | 380.00 | 565,800 |
| 2026-01-20 | 380.00 | 386.00 | 344.00 | 372.00 | 372.00 | 1,155,300 |
| 2026-01-19 | 348.00 | 360.00 | 324.00 | 354.00 | 354.00 | 1,182,800 |
| 2026-01-16 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2026-01-15 | 354.00 | 354.00 | 332.00 | 348.00 | 348.00 | 1,438,400 |
| 2026-01-14 | 342.00 | 372.00 | 308.00 | 344.00 | 344.00 | 5,933,300 |
| 2026-01-13 | 382.00 | 390.00 | 342.00 | 342.00 | 342.00 | 2,222,200 |
| 2026-01-12 | 426.00 | 428.00 | 378.00 | 378.00 | 378.00 | 3,496,100 |
| 2026-01-09 | 414.00 | 434.00 | 400.00 | 420.00 | 420.00 | 1,561,200 |
| 2026-01-08 | 392.00 | 424.00 | 384.00 | 414.00 | 414.00 | 2,471,400 |
| 2026-01-07 | 388.00 | 426.00 | 350.00 | 392.00 | 392.00 | 4,970,500 |
| 2026-01-06 | 432.00 | 470.00 | 388.00 | 388.00 | 388.00 | 6,244,200 |
| 2026-01-05 | 420.00 | 450.00 | 410.00 | 430.00 | 430.00 | 3,998,800 |
| 2026-01-02 | 380.00 | 410.00 | 374.00 | 410.00 | 410.00 | 5,704,200 |
| 2026-01-01 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-12-31 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-12-30 | 354.00 | 386.00 | 348.00 | 374.00 | 374.00 | 7,921,100 |
| 2025-12-29 | 326.00 | 352.00 | 312.00 | 352.00 | 352.00 | 2,696,600 |
| 2025-12-26 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-12-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-12-24 | 294.00 | 322.00 | 290.00 | 320.00 | 320.00 | 4,412,800 |
| 2025-12-23 | 306.00 | 336.00 | 282.00 | 294.00 | 294.00 | 4,654,900 |
| 2025-12-22 | 300.00 | 308.00 | 256.00 | 306.00 | 306.00 | 2,826,600 |
| 2025-12-19 | 300.00 | 324.00 | 280.00 | 284.00 | 284.00 | 5,988,000 |
| 2025-12-18 | 270.00 | 296.00 | 262.00 | 296.00 | 296.00 | 3,030,100 |
| 2025-12-17 | 270.00 | 270.00 | 246.00 | 270.00 | 270.00 | 4,136,700 |
| 2025-12-16 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 367,400 |
| 2025-12-15 | 252.00 | 266.00 | 240.00 | 246.00 | 246.00 | 818,500 |
| 2025-12-12 | 258.00 | 270.00 | 246.00 | 252.00 | 252.00 | 583,200 |
| 2025-12-11 | 270.00 | 272.00 | 254.00 | 254.00 | 254.00 | 884,100 |
| 2025-12-10 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 1,100,300 |
| 2025-12-09 | 270.00 | 276.00 | 264.00 | 270.00 | 270.00 | 1,322,600 |
| 2025-12-08 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 927,200 |
| 2025-12-05 | 266.00 | 278.00 | 264.00 | 274.00 | 274.00 | 489,000 |
| 2025-12-04 | 280.00 | 286.00 | 262.00 | 274.00 | 274.00 | 1,682,000 |
| 2025-12-03 | 270.00 | 300.00 | 268.00 | 280.00 | 280.00 | 3,105,900 |
| 2025-12-02 | 278.00 | 280.00 | 264.00 | 276.00 | 276.00 | 544,600 |
| 2025-12-01 | 280.00 | 286.00 | 262.00 | 276.00 | 276.00 | 956,000 |
| 2025-11-28 | 282.00 | 286.00 | 270.00 | 280.00 | 280.00 | 768,200 |
| 2025-11-27 | 282.00 | 290.00 | 270.00 | 280.00 | 280.00 | 1,406,000 |
| 2025-11-26 | 264.00 | 284.00 | 256.00 | 282.00 | 282.00 | 1,594,300 |
| 2025-11-25 | 246.00 | 270.00 | 244.00 | 262.00 | 262.00 | 5,474,800 |
| 2025-11-24 | 250.00 | 254.00 | 240.00 | 246.00 | 246.00 | 574,500 |
| 2025-11-21 | 240.00 | 256.00 | 234.00 | 248.00 | 248.00 | 1,016,100 |
| 2025-11-20 | 242.00 | 252.00 | 238.00 | 240.00 | 240.00 | 2,314,400 |
| 2025-11-19 | 234.00 | 252.00 | 230.00 | 238.00 | 238.00 | 1,536,600 |
| 2025-11-18 | 254.00 | 254.00 | 230.00 | 234.00 | 234.00 | 1,962,900 |
| 2025-11-17 | 252.00 | 252.00 | 232.00 | 250.00 | 250.00 | 4,480,800 |
| 2025-11-14 | 280.00 | 288.00 | 240.00 | 250.00 | 250.00 | 4,173,300 |
| 2025-11-13 | 236.00 | 264.00 | 236.00 | 262.00 | 262.00 | 2,250,600 |
| 2025-11-12 | 240.00 | 244.00 | 226.00 | 240.00 | 240.00 | 944,200 |
| 2025-11-11 | 238.00 | 244.00 | 218.00 | 236.00 | 236.00 | 1,659,500 |
| 2025-11-10 | 234.00 | 256.00 | 234.00 | 236.00 | 236.00 | 6,213,800 |
| 2025-11-07 | 216.00 | 236.00 | 212.00 | 234.00 | 234.00 | 3,501,600 |
| 2025-11-06 | 198.00 | 216.00 | 190.00 | 216.00 | 216.00 | 3,846,200 |
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.