See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← HILL.JK stock page

Hillcon historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,850.002,870.002,840.002,840.00561.7917,393,500
2023-07-312,830.002,860.002,820.002,850.00563.7711,853,500
2023-07-282,920.002,960.002,820.002,830.00559.8157,966,000
2023-07-272,890.002,930.002,730.002,920.00577.61117,685,000
2023-07-262,800.003,320.002,790.002,880.00569.70295,503,000
2023-07-252,790.002,810.002,780.002,800.00553.8820,598,500
2023-07-242,810.002,850.002,730.002,790.00551.9029,257,500
2023-07-212,810.002,870.002,790.002,810.00555.8524,997,500
2023-07-202,750.002,850.002,740.002,810.00555.8543,872,500
2023-07-182,700.002,780.002,690.002,750.00543.9826,822,000
2023-07-172,680.002,750.002,670.002,700.00534.0923,867,000
2023-07-142,650.002,690.002,650.002,680.00530.147,312,000
2023-07-132,660.002,680.002,650.002,660.00526.1810,641,500
2023-07-122,740.002,860.002,620.002,660.00526.1882,537,500
2023-07-112,720.002,780.002,600.002,740.00542.0160,799,000
2023-07-102,660.002,740.002,650.002,720.00538.0520,492,500
2023-07-072,810.002,810.002,560.002,660.00526.1839,900,000
2023-07-062,790.002,840.002,790.002,800.00553.8823,162,000
2023-07-052,770.002,830.002,760.002,790.00551.9026,568,500
2023-07-042,750.002,790.002,730.002,770.00547.9419,672,000
2023-07-032,680.002,780.002,670.002,740.00542.0142,213,000
2023-06-272,660.002,710.002,650.002,690.00532.1227,305,500
2023-06-262,570.002,670.002,560.002,660.00526.1848,170,500
2023-06-232,760.002,800.002,580.002,580.00510.3643,726,000
2023-06-222,990.003,030.002,800.002,800.00547.9427,153,500
2023-06-213,010.003,070.002,970.002,990.00585.1234,003,000
2023-06-203,080.003,140.002,950.003,010.00589.0448,879,000
2023-06-193,120.003,170.003,080.003,080.00602.7353,018,500
2023-06-162,950.003,140.002,940.003,110.00608.6188,944,000
2023-06-152,910.002,980.002,900.002,940.00575.3442,840,000
2023-06-142,900.002,970.002,870.002,910.00569.4748,030,000
2023-06-132,960.003,000.002,790.002,880.00563.60103,120,500
2023-06-122,720.003,030.002,720.002,950.00577.29131,963,500
2023-06-092,720.002,770.002,710.002,730.00534.2441,122,500
2023-06-082,760.002,840.002,510.002,720.00532.29102,788,000
2023-06-072,670.002,840.002,670.002,760.00540.1178,519,000
2023-06-062,640.002,750.002,600.002,670.00522.5055,314,000
2023-06-052,590.002,770.002,540.002,640.00516.63101,004,500
2023-05-312,550.002,650.002,460.002,580.00504.8976,394,500
2023-05-302,680.002,680.002,500.002,550.00499.02318,793,500
2023-05-292,840.002,860.002,640.002,680.00524.46115,676,500
2023-05-262,260.002,830.002,260.002,830.00553.81248,608,000
2023-05-252,430.002,800.002,270.002,270.00444.22177,534,500
2023-05-242,620.002,630.002,440.002,440.00477.4910,550,000
2023-05-232,800.002,810.002,620.002,620.00512.7227,186,000
2023-05-223,030.003,160.002,810.002,810.00549.9073,692,500
2023-05-192,760.003,100.002,760.003,020.00590.99111,845,000
2023-05-173,180.003,180.002,960.002,960.00579.2529,704,000
2023-05-163,290.003,350.003,180.003,180.00622.302,429,000
2023-05-153,660.003,660.003,410.003,410.00667.314,001,500
2023-05-123,910.003,990.003,640.003,660.00716.24228,528,500
2023-05-113,910.004,000.003,720.003,910.00765.16237,587,500
2023-05-103,850.004,000.003,760.003,910.00765.16272,138,500
2023-05-093,740.003,930.003,730.003,850.00753.42295,344,500
2023-05-083,700.003,890.003,460.003,740.00731.89198,125,000
2023-05-053,440.003,740.003,410.003,700.00724.06222,198,500
2023-05-043,160.003,500.003,120.003,430.00671.23233,702,000
2023-05-032,900.003,290.002,750.003,160.00618.39360,134,500
2023-05-022,730.003,010.002,700.002,900.00567.51142,367,500
2023-04-282,650.002,860.002,620.002,730.00534.24195,043,000
← NewerPage 14 of 15 · 874 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-05-2135.0000 IDR
2023-06-2330.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.