PT Minahasa Membangun Hebat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 191.00 | 204.00 | 187.00 | 198.00 | 198.00 | 1,911,900 |
| 2025-11-04 | 200.00 | 210.00 | 183.00 | 197.00 | 197.00 | 2,369,500 |
| 2025-11-03 | 230.00 | 236.00 | 202.00 | 202.00 | 202.00 | 4,924,500 |
| 2025-10-31 | 212.00 | 232.00 | 212.00 | 224.00 | 224.00 | 8,902,800 |
| 2025-10-30 | 199.00 | 216.00 | 198.00 | 212.00 | 212.00 | 4,300,700 |
| 2025-10-29 | 191.00 | 202.00 | 186.00 | 198.00 | 198.00 | 5,227,300 |
| 2025-10-28 | 166.00 | 185.00 | 162.00 | 185.00 | 185.00 | 3,208,500 |
| 2025-10-27 | 160.00 | 180.00 | 157.00 | 169.00 | 169.00 | 1,605,200 |
| 2025-10-24 | 183.00 | 190.00 | 165.00 | 173.00 | 173.00 | 1,115,000 |
| 2025-10-23 | 190.00 | 190.00 | 170.00 | 179.00 | 179.00 | 766,900 |
| 2025-10-22 | 185.00 | 200.00 | 166.00 | 182.00 | 182.00 | 4,326,000 |
| 2025-10-21 | 162.00 | 182.00 | 152.00 | 182.00 | 182.00 | 1,859,700 |
| 2025-10-20 | 184.00 | 202.00 | 166.00 | 166.00 | 166.00 | 2,743,800 |
| 2025-10-17 | 181.00 | 194.00 | 181.00 | 184.00 | 184.00 | 378,900 |
| 2025-10-16 | 180.00 | 197.00 | 162.00 | 183.00 | 183.00 | 3,603,300 |
| 2025-10-15 | 200.00 | 218.00 | 180.00 | 180.00 | 180.00 | 3,598,000 |
| 2025-10-14 | 200.00 | 228.00 | 189.00 | 200.00 | 200.00 | 4,420,100 |
| 2025-10-13 | 212.00 | 230.00 | 210.00 | 210.00 | 210.00 | 2,557,800 |
| 2025-10-10 | 258.00 | 280.00 | 232.00 | 232.00 | 232.00 | 5,700,400 |
| 2025-10-09 | 212.00 | 256.00 | 212.00 | 256.00 | 256.00 | 8,476,400 |
| 2025-10-08 | 258.00 | 258.00 | 234.00 | 234.00 | 234.00 | 1,597,400 |
| 2025-10-07 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,082,900 |
| 2025-10-06 | 322.00 | 322.00 | 286.00 | 286.00 | 286.00 | 2,088,100 |
| 2025-10-03 | 358.00 | 366.00 | 316.00 | 316.00 | 316.00 | 3,047,000 |
| 2025-10-02 | 408.00 | 408.00 | 342.00 | 350.00 | 350.00 | 4,086,000 |
| 2025-10-01 | 384.00 | 408.00 | 370.00 | 378.00 | 378.00 | 6,644,200 |
| 2025-09-30 | 340.00 | 374.00 | 340.00 | 372.00 | 372.00 | 4,296,500 |
| 2025-09-29 | 346.00 | 346.00 | 308.00 | 340.00 | 340.00 | 4,510,600 |
| 2025-09-26 | 310.00 | 338.00 | 310.00 | 316.00 | 316.00 | 6,183,900 |
| 2025-09-25 | 280.00 | 308.00 | 270.00 | 308.00 | 308.00 | 1,906,800 |
| 2025-09-24 | 286.00 | 286.00 | 258.00 | 280.00 | 280.00 | 4,474,400 |
| 2025-09-23 | 238.00 | 260.00 | 230.00 | 260.00 | 260.00 | 3,565,800 |
| 2025-09-22 | 228.00 | 250.00 | 222.00 | 238.00 | 238.00 | 3,126,900 |
| 2025-09-19 | 226.00 | 244.00 | 216.00 | 230.00 | 230.00 | 10,812,200 |
| 2025-09-18 | 236.00 | 236.00 | 216.00 | 222.00 | 222.00 | 2,417,300 |
| 2025-09-17 | 264.00 | 264.00 | 216.00 | 216.00 | 216.00 | 8,037,900 |
| 2025-09-16 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 11,488,200 |
| 2025-09-15 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 356,700 |
| 2025-09-12 | 182.00 | 200.00 | 176.00 | 200.00 | 200.00 | 7,523,700 |
| 2025-09-11 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,312,900 |
| 2025-09-10 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 446,400 |
| 2025-09-09 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-09-08 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-09-05 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-09-04 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-09-03 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-09-02 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-09-01 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-08-29 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-08-28 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-08-27 | 136.00 | 151.00 | 136.00 | 151.00 | 151.00 | 6,732,100 |
| 2025-08-26 | 148.00 | 149.00 | 133.00 | 138.00 | 138.00 | 52,661,200 |
| 2025-08-25 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-08-22 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,063,100 |
| 2025-08-21 | 115.00 | 124.00 | 115.00 | 124.00 | 124.00 | 2,133,500 |
| 2025-08-20 | 103.00 | 113.00 | 103.00 | 113.00 | 113.00 | 2,435,700 |
| 2025-08-19 | 99.000 | 104.00 | 98.000 | 103.00 | 103.00 | 809,700 |
| 2025-08-18 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-08-15 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 712,400 |
| 2025-08-14 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 1,449,700 |
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.