Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 2,350.00 | 2,540.00 | 2,330.00 | 2,350.00 | 470.00 | 28,431,000 |
| 2024-08-02 | 2,360.00 | 2,370.00 | 2,350.00 | 2,350.00 | 470.00 | 358,000 |
| 2024-08-01 | 2,400.00 | 2,410.00 | 2,340.00 | 2,370.00 | 474.00 | 8,192,000 |
| 2024-07-31 | 2,420.00 | 2,430.00 | 2,230.00 | 2,340.00 | 468.00 | 3,475,500 |
| 2024-07-30 | 2,450.00 | 2,480.00 | 2,410.00 | 2,420.00 | 484.00 | 5,482,500 |
| 2024-07-29 | 2,500.00 | 2,510.00 | 2,370.00 | 2,440.00 | 488.00 | 4,251,000 |
| 2024-07-26 | 2,600.00 | 2,600.00 | 2,490.00 | 2,510.00 | 502.00 | 6,776,000 |
| 2024-07-25 | 2,640.00 | 2,640.00 | 2,590.00 | 2,600.00 | 520.00 | 2,366,500 |
| 2024-07-24 | 2,670.00 | 2,700.00 | 2,620.00 | 2,640.00 | 528.00 | 6,713,500 |
| 2024-07-23 | 2,710.00 | 2,770.00 | 2,670.00 | 2,680.00 | 536.00 | 6,169,000 |
| 2024-07-22 | 2,700.00 | 2,720.00 | 2,680.00 | 2,720.00 | 544.00 | 4,246,500 |
| 2024-07-19 | 2,700.00 | 2,710.00 | 2,680.00 | 2,710.00 | 542.00 | 4,040,500 |
| 2024-07-18 | 2,700.00 | 2,730.00 | 2,680.00 | 2,700.00 | 540.00 | 5,087,500 |
| 2024-07-17 | 2,700.00 | 2,710.00 | 2,640.00 | 2,710.00 | 542.00 | 647,500 |
| 2024-07-16 | 2,700.00 | 2,720.00 | 2,670.00 | 2,710.00 | 542.00 | 334,000 |
| 2024-07-15 | 2,690.00 | 2,740.00 | 2,670.00 | 2,700.00 | 540.00 | 13,992,000 |
| 2024-07-12 | 2,690.00 | 2,700.00 | 2,660.00 | 2,690.00 | 538.00 | 425,500 |
| 2024-07-11 | 2,690.00 | 2,700.00 | 2,660.00 | 2,700.00 | 540.00 | 320,500 |
| 2024-07-10 | 2,720.00 | 2,720.00 | 2,620.00 | 2,700.00 | 540.00 | 1,701,000 |
| 2024-07-09 | 2,720.00 | 2,770.00 | 2,640.00 | 2,720.00 | 544.00 | 7,112,000 |
| 2024-07-08 | 2,730.00 | 2,750.00 | 2,560.00 | 2,650.00 | 530.00 | 10,929,500 |
| 2024-07-05 | 2,830.00 | 2,850.00 | 2,650.00 | 2,740.00 | 548.00 | 17,930,000 |
| 2024-07-04 | 2,950.00 | 2,980.00 | 2,830.00 | 2,830.00 | 566.00 | 26,567,500 |
| 2024-07-03 | 2,940.00 | 2,980.00 | 2,880.00 | 2,950.00 | 590.00 | 19,112,500 |
| 2024-07-02 | 2,910.00 | 2,970.00 | 2,910.00 | 2,940.00 | 588.00 | 23,214,000 |
| 2024-07-01 | 2,830.00 | 2,960.00 | 2,820.00 | 2,920.00 | 584.00 | 14,079,500 |
| 2024-06-28 | 2,820.00 | 2,850.00 | 2,800.00 | 2,830.00 | 566.00 | 21,518,500 |
| 2024-06-27 | 2,810.00 | 2,820.00 | 2,800.00 | 2,820.00 | 564.00 | 14,711,500 |
| 2024-06-26 | 2,770.00 | 2,840.00 | 2,740.00 | 2,810.00 | 562.00 | 16,663,500 |
| 2024-06-25 | 2,920.00 | 2,950.00 | 2,770.00 | 2,770.00 | 554.00 | 10,869,000 |
| 2024-06-24 | 2,920.00 | 2,930.00 | 2,840.00 | 2,920.00 | 584.00 | 11,824,000 |
| 2024-06-21 | 2,900.00 | 2,940.00 | 2,870.00 | 2,920.00 | 584.00 | 11,466,500 |
| 2024-06-20 | 2,900.00 | 2,930.00 | 2,850.00 | 2,910.00 | 582.00 | 5,584,000 |
| 2024-06-19 | 2,890.00 | 2,920.00 | 2,810.00 | 2,900.00 | 580.00 | 12,109,000 |
| 2024-06-14 | 2,880.00 | 2,890.00 | 2,840.00 | 2,890.00 | 578.00 | 11,085,000 |
| 2024-06-13 | 2,870.00 | 2,910.00 | 2,850.00 | 2,880.00 | 576.00 | 11,676,500 |
| 2024-06-12 | 2,900.00 | 2,910.00 | 2,840.00 | 2,870.00 | 574.00 | 10,582,500 |
| 2024-06-11 | 2,870.00 | 2,890.00 | 2,840.00 | 2,880.00 | 576.00 | 11,721,500 |
| 2024-06-10 | 2,860.00 | 2,870.00 | 2,780.00 | 2,870.00 | 574.00 | 7,217,000 |
| 2024-06-07 | 2,870.00 | 2,870.00 | 2,740.00 | 2,860.00 | 572.00 | 14,306,000 |
| 2024-06-06 | 2,800.00 | 2,900.00 | 2,760.00 | 2,850.00 | 570.00 | 12,887,500 |
| 2024-06-05 | 2,790.00 | 2,850.00 | 2,750.00 | 2,800.00 | 560.00 | 12,448,500 |
| 2024-06-04 | 2,620.00 | 2,800.00 | 2,610.00 | 2,790.00 | 558.00 | 12,266,000 |
| 2024-06-03 | 2,600.00 | 2,620.00 | 2,370.00 | 2,620.00 | 524.00 | 13,316,000 |
| 2024-05-31 | 2,590.00 | 2,650.00 | 2,510.00 | 2,610.00 | 522.00 | 13,985,500 |
| 2024-05-30 | 2,570.00 | 2,600.00 | 2,530.00 | 2,600.00 | 520.00 | 3,886,500 |
| 2024-05-29 | 2,500.00 | 2,560.00 | 2,480.00 | 2,550.00 | 510.00 | 8,283,500 |
| 2024-05-28 | 2,420.00 | 2,510.00 | 2,400.00 | 2,510.00 | 502.00 | 7,864,000 |
| 2024-05-27 | 2,450.00 | 2,590.00 | 2,390.00 | 2,460.00 | 492.00 | 13,988,000 |
| 2024-05-22 | 2,400.00 | 2,620.00 | 1,800.00 | 2,470.00 | 494.00 | 49,132,500 |
| 2024-05-21 | 3,180.00 | 3,240.00 | 2,400.00 | 2,400.00 | 480.00 | 28,754,000 |
| 2024-05-20 | 3,300.00 | 3,340.00 | 3,050.00 | 3,200.00 | 633.00 | 55,788,000 |
| 2024-05-17 | 3,320.00 | 3,320.00 | 3,200.00 | 3,300.00 | 652.78 | 64,775,000 |
| 2024-05-16 | 3,130.00 | 3,370.00 | 3,130.00 | 3,280.00 | 648.83 | 96,022,500 |
| 2024-05-15 | 3,110.00 | 3,200.00 | 3,030.00 | 3,130.00 | 619.15 | 20,327,000 |
| 2024-05-14 | 3,100.00 | 3,250.00 | 3,020.00 | 3,100.00 | 613.22 | 24,838,500 |
| 2024-05-13 | 3,000.00 | 3,380.00 | 2,900.00 | 3,100.00 | 613.22 | 79,549,500 |
| 2024-05-08 | 2,620.00 | 3,060.00 | 2,610.00 | 3,050.00 | 603.33 | 60,037,500 |
| 2024-05-07 | 2,360.00 | 2,700.00 | 2,320.00 | 2,620.00 | 518.27 | 64,530,000 |
| 2024-05-06 | 2,330.00 | 2,350.00 | 2,240.00 | 2,340.00 | 462.88 | 9,659,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-21 | 35.0000 IDR |
| 2023-06-23 | 30.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.