IDX · HBAT · stock
PT Minahasa Membangun Hebat Tbk (HBAT) stock price history
Every IDX trading session of PT Minahasa Membangun Hebat Tbk from Aug 7, 2023 to Nov 13, 2026: 782 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HBAT adjusted close, 2023 to 2026
- IDR 525.00
- All time high, 2026
- IDR 545.00
- 52 week high, IDR 204.00 low
- 782
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
HBAT key facts
- PT Minahasa Membangun Hebat Tbk (HBAT) closed at IDR 406.00 on Nov 13, 2026 on IDX.
- HBAT's all time high close is IDR 525.00, set on Apr 30, 2026; its all time low close is IDR 24.00 on Aug 8, 2024.
- HBAT's 52 week range is IDR 204.00 to IDR 545.00.
- HBAT returned +55.0% over the year to Nov 13, 2026.
- Since Aug 7, 2023 HBAT returned +314%, +54.5% a year compounded.
- HBAT's deepest drawdown was -75.5% from Aug 7, 2023 to Aug 8, 2024.
- DataCedar holds 782 daily sessions of HBAT history from Aug 7, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HBAT price chart, 2023 to 2026
HBAT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | +82.9% |
| 6 months | +3.0% |
| Year to date | +8.6% |
| 1 year | +55.0% |
| 3 years | +866.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 7, 2023 | +314.3% |
| Compound annual growth, 3.3 years | +54.5% |
HBAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 525.00 on Apr 30, 2026
- All time low close
- IDR 24.00 on Aug 8, 2024
- 52 week high
- IDR 545.00 on Apr 30, 2026
- 52 week low
- IDR 204.00 on Aug 13, 2026
- Deepest drawdown
- -75.5% from Aug 7, 2023 to Aug 8, 2024, recovered Jul 31, 2025
- Best single session
- +10.0% on Dec 14, 2023
- Worst single session
- -10.0% on May 21, 2025
- Volatility, 1 year annualised
- 85.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2023
- 4.1×
- Best calendar year
- 2025, +969%
- Worst calendar year
- 2024, -20%
HBAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 7, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 380.00 | IDR 545.00 | IDR 204.00 | IDR 406.00 | +8.6% | 421.9M | 208 |
| 2025 | IDR 35.00 | IDR 408.00 | IDR 33.00 | IDR 374.00 | +968.6% | 595.2M | 236 |
| 2024 | IDR 44.00 | IDR 45.00 | IDR 23.00 | IDR 35.00 | -20.5% | 184.6M | 237 |
| 2023 | IDR 118.00 | IDR 118.00 | IDR 37.00 | IDR 44.00 | n/a | 868.5M | 101 |
HBAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 406.00 | +40.0% |
| October 2026 | IDR 290.00 | -27.5% |
| September 2026 | IDR 400.00 | +41.8% |
| August 2026 | IDR 282.00 | +25.9% |
| July 2026 | IDR 224.00 | -23.3% |
| June 2026 | IDR 292.00 | -41.6% |
| May 2026 | IDR 500.00 | -4.8% |
| April 2026 | IDR 525.00 | +71.6% |
| March 2026 | IDR 306.00 | -34.6% |
| February 2026 | IDR 468.00 | +14.7% |
| January 2026 | IDR 408.00 | +9.1% |
| December 2025 | IDR 374.00 | +33.6% |
About the HBAT data
Daily bars. 782 sessions from Aug 7, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AHBAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HBAT share price history
