Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 2,390.00 | 2,450.00 | 2,380.00 | 2,390.00 | 472.77 | 22,113,500 |
| 2023-10-25 | 2,450.00 | 2,450.00 | 2,390.00 | 2,390.00 | 472.77 | 15,968,500 |
| 2023-10-24 | 2,410.00 | 2,460.00 | 2,400.00 | 2,450.00 | 484.64 | 15,795,000 |
| 2023-10-23 | 2,410.00 | 2,410.00 | 2,400.00 | 2,410.00 | 476.73 | 19,812,000 |
| 2023-10-20 | 2,460.00 | 2,500.00 | 2,390.00 | 2,410.00 | 476.73 | 25,438,500 |
| 2023-10-19 | 2,540.00 | 2,550.00 | 2,440.00 | 2,460.00 | 486.62 | 17,977,000 |
| 2023-10-18 | 2,450.00 | 2,630.00 | 2,430.00 | 2,550.00 | 504.42 | 40,599,500 |
| 2023-10-17 | 2,420.00 | 2,450.00 | 2,390.00 | 2,450.00 | 484.64 | 22,580,000 |
| 2023-10-16 | 2,450.00 | 2,460.00 | 2,410.00 | 2,450.00 | 484.64 | 18,571,500 |
| 2023-10-13 | 2,450.00 | 2,470.00 | 2,410.00 | 2,450.00 | 484.64 | 12,469,500 |
| 2023-10-12 | 2,520.00 | 2,540.00 | 2,400.00 | 2,450.00 | 484.64 | 33,618,500 |
| 2023-10-11 | 2,530.00 | 2,550.00 | 2,510.00 | 2,520.00 | 498.49 | 13,610,500 |
| 2023-10-10 | 2,490.00 | 2,540.00 | 2,480.00 | 2,540.00 | 502.44 | 29,373,500 |
| 2023-10-09 | 2,430.00 | 2,530.00 | 2,420.00 | 2,500.00 | 494.53 | 56,609,500 |
| 2023-10-06 | 2,460.00 | 2,470.00 | 2,360.00 | 2,440.00 | 482.66 | 13,854,500 |
| 2023-10-05 | 2,400.00 | 2,460.00 | 2,390.00 | 2,460.00 | 486.62 | 8,690,000 |
| 2023-10-04 | 2,540.00 | 2,570.00 | 2,400.00 | 2,400.00 | 474.75 | 21,915,500 |
| 2023-10-03 | 2,540.00 | 2,600.00 | 2,440.00 | 2,550.00 | 504.42 | 29,057,000 |
| 2023-10-02 | 2,490.00 | 2,570.00 | 2,460.00 | 2,540.00 | 502.44 | 21,297,000 |
| 2023-09-29 | 2,470.00 | 2,530.00 | 2,470.00 | 2,490.00 | 492.55 | 15,638,000 |
| 2023-09-27 | 2,500.00 | 2,520.00 | 2,440.00 | 2,470.00 | 488.60 | 16,952,000 |
| 2023-09-26 | 2,500.00 | 2,610.00 | 2,490.00 | 2,510.00 | 496.51 | 47,623,500 |
| 2023-09-25 | 2,520.00 | 2,540.00 | 2,430.00 | 2,510.00 | 496.51 | 29,808,500 |
| 2023-09-22 | 2,550.00 | 2,560.00 | 2,500.00 | 2,510.00 | 496.51 | 24,951,500 |
| 2023-09-21 | 2,500.00 | 2,640.00 | 2,480.00 | 2,550.00 | 504.42 | 80,188,000 |
| 2023-09-20 | 2,460.00 | 2,500.00 | 2,450.00 | 2,480.00 | 490.58 | 26,480,500 |
| 2023-09-19 | 2,460.00 | 2,470.00 | 2,390.00 | 2,460.00 | 486.62 | 33,578,000 |
| 2023-09-18 | 2,400.00 | 2,470.00 | 2,350.00 | 2,460.00 | 486.62 | 59,309,000 |
| 2023-09-15 | 2,490.00 | 2,500.00 | 2,410.00 | 2,410.00 | 476.73 | 35,621,500 |
| 2023-09-14 | 2,520.00 | 2,530.00 | 2,420.00 | 2,490.00 | 492.55 | 40,024,500 |
| 2023-09-13 | 2,600.00 | 2,600.00 | 2,420.00 | 2,520.00 | 498.49 | 55,086,500 |
| 2023-09-12 | 2,480.00 | 2,700.00 | 2,430.00 | 2,590.00 | 512.33 | 162,565,500 |
| 2023-09-11 | 3,140.00 | 3,160.00 | 2,380.00 | 2,440.00 | 482.66 | 230,804,500 |
| 2023-09-08 | 3,120.00 | 3,180.00 | 3,110.00 | 3,140.00 | 621.13 | 34,483,500 |
| 2023-09-07 | 3,100.00 | 3,130.00 | 3,090.00 | 3,120.00 | 617.18 | 31,080,000 |
| 2023-09-06 | 3,100.00 | 3,130.00 | 3,090.00 | 3,100.00 | 613.22 | 24,727,000 |
| 2023-09-05 | 3,100.00 | 3,130.00 | 3,020.00 | 3,100.00 | 613.22 | 53,630,000 |
| 2023-09-04 | 3,080.00 | 3,150.00 | 3,050.00 | 3,090.00 | 611.24 | 48,951,000 |
| 2023-09-01 | 2,890.00 | 3,120.00 | 2,880.00 | 3,050.00 | 603.33 | 107,325,000 |
| 2023-08-31 | 2,900.00 | 2,960.00 | 2,890.00 | 2,900.00 | 573.66 | 21,153,500 |
| 2023-08-30 | 2,930.00 | 2,980.00 | 2,900.00 | 2,900.00 | 573.66 | 26,003,500 |
| 2023-08-29 | 2,930.00 | 2,970.00 | 2,920.00 | 2,930.00 | 579.59 | 22,885,000 |
| 2023-08-28 | 2,870.00 | 2,930.00 | 2,860.00 | 2,930.00 | 579.59 | 25,855,000 |
| 2023-08-25 | 2,940.00 | 2,960.00 | 2,870.00 | 2,870.00 | 567.72 | 18,516,000 |
| 2023-08-24 | 2,940.00 | 3,000.00 | 2,900.00 | 2,940.00 | 581.57 | 36,004,000 |
| 2023-08-23 | 2,930.00 | 3,010.00 | 2,900.00 | 2,940.00 | 581.57 | 54,096,500 |
| 2023-08-22 | 2,880.00 | 2,960.00 | 2,870.00 | 2,930.00 | 579.59 | 34,614,500 |
| 2023-08-21 | 2,800.00 | 2,920.00 | 2,790.00 | 2,870.00 | 567.72 | 61,065,000 |
| 2023-08-18 | 2,630.00 | 2,800.00 | 2,620.00 | 2,800.00 | 553.88 | 35,474,000 |
| 2023-08-16 | 2,710.00 | 2,740.00 | 2,600.00 | 2,630.00 | 520.25 | 30,008,500 |
| 2023-08-15 | 2,600.00 | 2,740.00 | 2,600.00 | 2,710.00 | 536.07 | 23,848,500 |
| 2023-08-14 | 2,630.00 | 2,650.00 | 2,590.00 | 2,600.00 | 514.31 | 19,974,000 |
| 2023-08-11 | 2,620.00 | 2,680.00 | 2,610.00 | 2,630.00 | 520.25 | 26,911,000 |
| 2023-08-10 | 2,610.00 | 2,640.00 | 2,580.00 | 2,620.00 | 518.27 | 24,853,000 |
| 2023-08-09 | 2,650.00 | 2,670.00 | 2,620.00 | 2,620.00 | 518.27 | 20,167,500 |
| 2023-08-08 | 2,740.00 | 2,770.00 | 2,650.00 | 2,650.00 | 524.20 | 33,123,500 |
| 2023-08-07 | 2,690.00 | 2,850.00 | 2,670.00 | 2,740.00 | 542.01 | 64,440,000 |
| 2023-08-04 | 2,730.00 | 2,740.00 | 2,670.00 | 2,690.00 | 532.12 | 18,121,500 |
| 2023-08-03 | 2,800.00 | 2,820.00 | 2,640.00 | 2,730.00 | 540.03 | 40,952,000 |
| 2023-08-02 | 2,830.00 | 2,900.00 | 2,800.00 | 2,800.00 | 553.88 | 30,652,500 |
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.