Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2,340.00 | 2,360.00 | 2,340.00 | 2,350.00 | 464.86 | 6,472,500 |
| 2024-01-22 | 2,350.00 | 2,360.00 | 2,310.00 | 2,350.00 | 464.86 | 7,652,000 |
| 2024-01-19 | 2,360.00 | 2,370.00 | 2,350.00 | 2,360.00 | 466.84 | 12,460,000 |
| 2024-01-18 | 2,380.00 | 2,390.00 | 2,340.00 | 2,360.00 | 466.84 | 8,610,000 |
| 2024-01-17 | 2,400.00 | 2,400.00 | 2,370.00 | 2,380.00 | 470.79 | 9,104,000 |
| 2024-01-16 | 2,440.00 | 2,480.00 | 2,400.00 | 2,400.00 | 474.75 | 10,135,000 |
| 2024-01-15 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 482.66 | 0 |
| 2024-01-12 | 2,330.00 | 2,460.00 | 2,330.00 | 2,440.00 | 482.66 | 16,176,500 |
| 2024-01-11 | 2,340.00 | 2,340.00 | 2,310.00 | 2,340.00 | 462.88 | 2,161,000 |
| 2024-01-10 | 2,400.00 | 2,420.00 | 2,330.00 | 2,340.00 | 462.88 | 11,346,500 |
| 2024-01-09 | 2,470.00 | 2,490.00 | 2,390.00 | 2,410.00 | 476.73 | 16,894,000 |
| 2024-01-08 | 2,480.00 | 2,490.00 | 2,450.00 | 2,470.00 | 488.60 | 9,434,000 |
| 2024-01-05 | 2,460.00 | 2,490.00 | 2,460.00 | 2,480.00 | 490.58 | 13,269,500 |
| 2024-01-04 | 2,450.00 | 2,500.00 | 2,450.00 | 2,470.00 | 488.60 | 8,309,000 |
| 2024-01-03 | 2,420.00 | 2,500.00 | 2,410.00 | 2,460.00 | 486.62 | 7,608,500 |
| 2024-01-02 | 2,400.00 | 2,420.00 | 2,400.00 | 2,420.00 | 478.71 | 10,451,500 |
| 2023-12-29 | 2,380.00 | 2,430.00 | 2,360.00 | 2,400.00 | 474.75 | 11,155,500 |
| 2023-12-28 | 2,360.00 | 2,390.00 | 2,300.00 | 2,360.00 | 466.84 | 11,959,500 |
| 2023-12-27 | 2,390.00 | 2,430.00 | 2,330.00 | 2,360.00 | 466.84 | 10,928,000 |
| 2023-12-22 | 2,390.00 | 2,400.00 | 2,380.00 | 2,390.00 | 472.77 | 2,916,000 |
| 2023-12-21 | 2,380.00 | 2,400.00 | 2,360.00 | 2,390.00 | 472.77 | 6,677,000 |
| 2023-12-20 | 2,390.00 | 2,400.00 | 2,380.00 | 2,380.00 | 470.79 | 2,948,000 |
| 2023-12-19 | 2,380.00 | 2,400.00 | 2,370.00 | 2,390.00 | 472.77 | 3,215,000 |
| 2023-12-18 | 2,450.00 | 2,720.00 | 2,380.00 | 2,380.00 | 470.79 | 30,657,000 |
| 2023-12-15 | 2,500.00 | 2,520.00 | 2,450.00 | 2,450.00 | 484.64 | 8,842,000 |
| 2023-12-14 | 2,400.00 | 2,500.00 | 2,370.00 | 2,500.00 | 494.53 | 6,692,500 |
| 2023-12-13 | 2,380.00 | 2,390.00 | 2,360.00 | 2,380.00 | 470.79 | 4,094,500 |
| 2023-12-12 | 2,400.00 | 2,400.00 | 2,370.00 | 2,380.00 | 470.79 | 3,184,500 |
| 2023-12-11 | 2,480.00 | 2,500.00 | 2,370.00 | 2,400.00 | 474.75 | 16,282,500 |
| 2023-12-08 | 2,490.00 | 2,520.00 | 2,480.00 | 2,490.00 | 492.55 | 19,142,000 |
| 2023-12-07 | 2,480.00 | 2,550.00 | 2,480.00 | 2,490.00 | 492.55 | 26,070,000 |
| 2023-12-06 | 2,580.00 | 2,580.00 | 2,460.00 | 2,490.00 | 492.55 | 21,383,000 |
| 2023-12-05 | 2,550.00 | 2,580.00 | 2,520.00 | 2,570.00 | 508.38 | 13,997,000 |
| 2023-12-04 | 2,570.00 | 2,590.00 | 2,530.00 | 2,550.00 | 504.42 | 18,971,500 |
| 2023-12-01 | 2,550.00 | 2,590.00 | 2,530.00 | 2,570.00 | 508.38 | 18,231,000 |
| 2023-11-30 | 2,520.00 | 2,590.00 | 2,520.00 | 2,540.00 | 502.44 | 15,122,500 |
| 2023-11-29 | 2,490.00 | 2,530.00 | 2,480.00 | 2,520.00 | 498.49 | 14,565,000 |
| 2023-11-28 | 2,730.00 | 2,780.00 | 2,460.00 | 2,490.00 | 492.55 | 52,581,500 |
| 2023-11-27 | 2,680.00 | 2,800.00 | 2,600.00 | 2,730.00 | 540.03 | 89,287,000 |
| 2023-11-24 | 2,450.00 | 2,640.00 | 2,450.00 | 2,640.00 | 522.23 | 73,455,000 |
| 2023-11-23 | 2,380.00 | 2,480.00 | 2,360.00 | 2,450.00 | 484.64 | 47,615,000 |
| 2023-11-22 | 2,440.00 | 2,470.00 | 2,340.00 | 2,370.00 | 468.82 | 25,701,000 |
| 2023-11-21 | 2,490.00 | 2,570.00 | 2,420.00 | 2,450.00 | 484.64 | 46,218,500 |
| 2023-11-20 | 2,410.00 | 2,490.00 | 2,370.00 | 2,490.00 | 492.55 | 30,049,000 |
| 2023-11-17 | 2,560.00 | 2,560.00 | 2,380.00 | 2,400.00 | 474.75 | 49,963,000 |
| 2023-11-16 | 2,540.00 | 2,610.00 | 2,500.00 | 2,560.00 | 506.40 | 40,033,000 |
| 2023-11-15 | 2,460.00 | 2,550.00 | 2,450.00 | 2,520.00 | 498.49 | 41,597,500 |
| 2023-11-14 | 2,420.00 | 2,490.00 | 2,320.00 | 2,460.00 | 486.62 | 46,758,000 |
| 2023-11-13 | 2,410.00 | 2,430.00 | 2,310.00 | 2,420.00 | 478.71 | 25,615,000 |
| 2023-11-10 | 2,370.00 | 2,430.00 | 2,360.00 | 2,410.00 | 476.73 | 16,665,000 |
| 2023-11-09 | 2,280.00 | 2,400.00 | 2,270.00 | 2,370.00 | 468.82 | 33,310,500 |
| 2023-11-08 | 2,350.00 | 2,490.00 | 2,260.00 | 2,280.00 | 451.01 | 57,342,000 |
| 2023-11-07 | 2,220.00 | 2,360.00 | 2,190.00 | 2,340.00 | 462.88 | 53,147,500 |
| 2023-11-06 | 2,270.00 | 2,310.00 | 2,180.00 | 2,200.00 | 435.19 | 28,169,000 |
| 2023-11-03 | 2,240.00 | 2,280.00 | 2,210.00 | 2,270.00 | 449.03 | 21,676,500 |
| 2023-11-02 | 2,300.00 | 2,300.00 | 2,180.00 | 2,240.00 | 443.10 | 36,065,500 |
| 2023-11-01 | 2,590.00 | 3,000.00 | 2,140.00 | 2,300.00 | 454.97 | 348,017,500 |
| 2023-10-31 | 2,210.00 | 2,540.00 | 2,200.00 | 2,540.00 | 502.44 | 71,260,000 |
| 2023-10-30 | 2,300.00 | 2,300.00 | 2,180.00 | 2,210.00 | 437.17 | 9,556,500 |
| 2023-10-27 | 2,390.00 | 2,400.00 | 2,290.00 | 2,300.00 | 454.97 | 11,562,000 |
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.