Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2,330.00 | 2,370.00 | 2,150.00 | 2,340.00 | 462.88 | 17,564,500 |
| 2024-05-02 | 2,320.00 | 2,460.00 | 2,130.00 | 2,340.00 | 462.88 | 33,607,500 |
| 2024-04-30 | 2,030.00 | 2,410.00 | 1,920.00 | 2,320.00 | 458.93 | 84,668,000 |
| 2024-04-29 | 1,720.00 | 2,080.00 | 1,615.00 | 2,020.00 | 399.58 | 69,394,500 |
| 2024-04-26 | 1,435.00 | 1,755.00 | 1,365.00 | 1,700.00 | 336.28 | 87,180,000 |
| 2024-04-25 | 1,200.00 | 1,450.00 | 1,120.00 | 1,430.00 | 282.87 | 95,171,500 |
| 2024-04-24 | 1,155.00 | 1,275.00 | 1,110.00 | 1,200.00 | 237.38 | 49,544,000 |
| 2024-04-23 | 1,020.00 | 1,215.00 | 940.00 | 1,155.00 | 228.47 | 92,572,500 |
| 2024-04-22 | 1,295.00 | 1,300.00 | 990.00 | 1,015.00 | 200.78 | 61,508,000 |
| 2024-04-19 | 1,385.00 | 1,520.00 | 1,265.00 | 1,295.00 | 256.17 | 51,391,500 |
| 2024-04-18 | 1,620.00 | 1,650.00 | 1,375.00 | 1,400.00 | 276.94 | 24,343,500 |
| 2024-04-17 | 1,800.00 | 1,800.00 | 1,615.00 | 1,620.00 | 320.46 | 13,859,000 |
| 2024-04-16 | 1,930.00 | 1,930.00 | 1,795.00 | 1,800.00 | 356.06 | 11,403,500 |
| 2024-04-05 | 1,945.00 | 1,950.00 | 1,910.00 | 1,930.00 | 381.78 | 4,055,000 |
| 2024-04-04 | 1,985.00 | 1,990.00 | 1,925.00 | 1,930.00 | 381.78 | 46,835,500 |
| 2024-04-03 | 2,030.00 | 2,040.00 | 1,975.00 | 1,990.00 | 393.65 | 39,656,500 |
| 2024-04-02 | 2,010.00 | 2,160.00 | 2,000.00 | 2,030.00 | 401.56 | 59,175,000 |
| 2024-04-01 | 2,080.00 | 2,080.00 | 2,010.00 | 2,010.00 | 397.60 | 30,722,000 |
| 2024-03-28 | 2,090.00 | 2,100.00 | 2,010.00 | 2,090.00 | 413.43 | 37,842,500 |
| 2024-03-27 | 2,100.00 | 2,140.00 | 2,050.00 | 2,100.00 | 415.41 | 17,421,000 |
| 2024-03-26 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 415.41 | 0 |
| 2024-03-25 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 415.41 | 0 |
| 2024-03-22 | 2,090.00 | 2,110.00 | 2,060.00 | 2,100.00 | 415.41 | 9,667,500 |
| 2024-03-21 | 2,080.00 | 2,090.00 | 2,030.00 | 2,090.00 | 413.43 | 11,842,500 |
| 2024-03-20 | 2,090.00 | 2,130.00 | 2,060.00 | 2,090.00 | 413.43 | 11,565,500 |
| 2024-03-19 | 2,130.00 | 2,170.00 | 2,090.00 | 2,090.00 | 413.43 | 7,279,500 |
| 2024-03-18 | 2,210.00 | 2,220.00 | 2,090.00 | 2,130.00 | 421.34 | 10,997,000 |
| 2024-03-15 | 2,120.00 | 2,260.00 | 2,080.00 | 2,210.00 | 437.17 | 21,985,500 |
| 2024-03-14 | 2,200.00 | 2,200.00 | 2,080.00 | 2,110.00 | 417.38 | 9,961,500 |
| 2024-03-13 | 2,220.00 | 2,230.00 | 2,150.00 | 2,200.00 | 435.19 | 5,963,000 |
| 2024-03-08 | 2,240.00 | 2,240.00 | 2,200.00 | 2,220.00 | 439.14 | 3,428,000 |
| 2024-03-07 | 2,250.00 | 2,340.00 | 2,230.00 | 2,240.00 | 443.10 | 9,688,000 |
| 2024-03-06 | 2,270.00 | 2,290.00 | 2,250.00 | 2,250.00 | 445.08 | 4,404,500 |
| 2024-03-05 | 2,310.00 | 2,310.00 | 2,230.00 | 2,280.00 | 451.01 | 9,464,500 |
| 2024-03-04 | 2,300.00 | 2,320.00 | 2,280.00 | 2,310.00 | 456.95 | 4,066,000 |
| 2024-03-01 | 2,410.00 | 2,410.00 | 2,290.00 | 2,300.00 | 454.97 | 13,289,000 |
| 2024-02-29 | 2,390.00 | 2,410.00 | 2,320.00 | 2,410.00 | 476.73 | 7,885,500 |
| 2024-02-28 | 2,410.00 | 2,410.00 | 2,280.00 | 2,400.00 | 474.75 | 18,540,500 |
| 2024-02-27 | 2,400.00 | 2,440.00 | 2,380.00 | 2,410.00 | 476.73 | 4,340,000 |
| 2024-02-26 | 2,480.00 | 2,480.00 | 2,350.00 | 2,400.00 | 474.75 | 8,430,000 |
| 2024-02-23 | 2,460.00 | 2,490.00 | 2,440.00 | 2,480.00 | 490.58 | 4,389,000 |
| 2024-02-22 | 2,460.00 | 2,490.00 | 2,450.00 | 2,470.00 | 488.60 | 11,916,500 |
| 2024-02-21 | 2,400.00 | 2,460.00 | 2,380.00 | 2,460.00 | 486.62 | 20,134,000 |
| 2024-02-20 | 2,390.00 | 2,410.00 | 2,390.00 | 2,410.00 | 476.73 | 5,679,000 |
| 2024-02-19 | 2,400.00 | 2,400.00 | 2,390.00 | 2,400.00 | 474.75 | 1,316,000 |
| 2024-02-16 | 2,390.00 | 2,500.00 | 2,380.00 | 2,400.00 | 474.75 | 34,009,500 |
| 2024-02-15 | 2,380.00 | 2,390.00 | 2,360.00 | 2,390.00 | 472.77 | 2,639,000 |
| 2024-02-13 | 2,460.00 | 2,460.00 | 2,380.00 | 2,390.00 | 472.77 | 19,091,000 |
| 2024-02-12 | 2,470.00 | 2,470.00 | 2,440.00 | 2,460.00 | 486.62 | 3,201,500 |
| 2024-02-07 | 2,460.00 | 2,470.00 | 2,430.00 | 2,470.00 | 488.60 | 3,884,500 |
| 2024-02-06 | 2,480.00 | 2,480.00 | 2,450.00 | 2,470.00 | 488.60 | 3,309,500 |
| 2024-02-05 | 2,490.00 | 2,490.00 | 2,460.00 | 2,480.00 | 490.58 | 2,233,500 |
| 2024-02-02 | 2,490.00 | 2,510.00 | 2,440.00 | 2,500.00 | 494.53 | 10,144,500 |
| 2024-02-01 | 2,500.00 | 2,510.00 | 2,460.00 | 2,500.00 | 494.53 | 4,814,000 |
| 2024-01-31 | 2,510.00 | 2,510.00 | 2,490.00 | 2,510.00 | 496.51 | 2,363,000 |
| 2024-01-30 | 2,530.00 | 2,530.00 | 2,490.00 | 2,510.00 | 496.51 | 8,660,500 |
| 2024-01-29 | 2,310.00 | 2,670.00 | 2,300.00 | 2,510.00 | 496.51 | 145,524,500 |
| 2024-01-26 | 2,340.00 | 2,340.00 | 2,300.00 | 2,300.00 | 454.97 | 2,713,000 |
| 2024-01-25 | 2,340.00 | 2,350.00 | 2,330.00 | 2,350.00 | 464.86 | 2,826,500 |
| 2024-01-24 | 2,340.00 | 2,370.00 | 2,340.00 | 2,350.00 | 464.86 | 8,620,500 |
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.