Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 159.00 | 161.00 | 155.00 | 155.00 | 155.00 | 10,379,200 |
| 2026-01-23 | 156.00 | 165.00 | 155.00 | 159.00 | 159.00 | 24,175,000 |
| 2026-01-22 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | 8,522,300 |
| 2026-01-21 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | 10,774,500 |
| 2026-01-20 | 162.00 | 163.00 | 155.00 | 159.00 | 159.00 | 22,004,700 |
| 2026-01-19 | 173.00 | 175.00 | 159.00 | 161.00 | 161.00 | 43,830,500 |
| 2026-01-16 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-01-15 | 169.00 | 184.00 | 168.00 | 173.00 | 173.00 | 40,944,800 |
| 2026-01-14 | 176.00 | 176.00 | 162.00 | 168.00 | 168.00 | 21,368,300 |
| 2026-01-13 | 188.00 | 192.00 | 173.00 | 174.00 | 174.00 | 22,445,700 |
| 2026-01-12 | 238.00 | 248.00 | 186.00 | 188.00 | 188.00 | 134,266,800 |
| 2026-01-09 | 162.00 | 218.00 | 162.00 | 218.00 | 218.00 | 164,722,700 |
| 2026-01-08 | 166.00 | 167.00 | 161.00 | 162.00 | 162.00 | 7,316,900 |
| 2026-01-07 | 165.00 | 172.00 | 164.00 | 166.00 | 166.00 | 9,011,400 |
| 2026-01-06 | 163.00 | 171.00 | 160.00 | 164.00 | 164.00 | 14,693,800 |
| 2026-01-05 | 154.00 | 164.00 | 153.00 | 159.00 | 159.00 | 16,049,900 |
| 2026-01-02 | 148.00 | 154.00 | 147.00 | 153.00 | 153.00 | 4,658,600 |
| 2026-01-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-31 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-30 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 1,185,300 |
| 2025-12-29 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | 3,121,500 |
| 2025-12-26 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-12-25 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-12-24 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | 2,995,200 |
| 2025-12-23 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | 4,584,900 |
| 2025-12-22 | 158.00 | 159.00 | 147.00 | 156.00 | 156.00 | 9,817,700 |
| 2025-12-19 | 180.00 | 180.00 | 156.00 | 157.00 | 157.00 | 33,083,600 |
| 2025-12-18 | 142.00 | 190.00 | 140.00 | 182.00 | 182.00 | 149,494,700 |
| 2025-12-17 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 2,839,700 |
| 2025-12-16 | 145.00 | 147.00 | 139.00 | 141.00 | 141.00 | 5,545,300 |
| 2025-12-15 | 148.00 | 152.00 | 141.00 | 145.00 | 145.00 | 1,970,200 |
| 2025-12-12 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | 1,945,900 |
| 2025-12-11 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 1,050,100 |
| 2025-12-10 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1,884,200 |
| 2025-12-09 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1,669,000 |
| 2025-12-08 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 2,364,300 |
| 2025-12-05 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 659,000 |
| 2025-12-04 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | 672,700 |
| 2025-12-03 | 155.00 | 157.00 | 151.00 | 156.00 | 156.00 | 1,737,000 |
| 2025-12-02 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 828,500 |
| 2025-12-01 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 1,104,300 |
| 2025-11-28 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 716,400 |
| 2025-11-27 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 880,200 |
| 2025-11-26 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 557,400 |
| 2025-11-25 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 656,000 |
| 2025-11-24 | 158.00 | 161.00 | 153.00 | 156.00 | 156.00 | 4,513,600 |
| 2025-11-21 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | 2,012,500 |
| 2025-11-20 | 157.00 | 178.00 | 155.00 | 161.00 | 161.00 | 25,353,000 |
| 2025-11-19 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 774,300 |
| 2025-11-18 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 1,003,900 |
| 2025-11-17 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | 2,250,500 |
| 2025-11-14 | 159.00 | 163.00 | 156.00 | 157.00 | 157.00 | 1,358,100 |
| 2025-11-13 | 158.00 | 161.00 | 157.00 | 157.00 | 157.00 | 857,500 |
| 2025-11-12 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | 1,200,100 |
| 2025-11-11 | 160.00 | 163.00 | 156.00 | 158.00 | 158.00 | 1,699,900 |
| 2025-11-10 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 1,038,000 |
| 2025-11-07 | 160.00 | 176.00 | 159.00 | 161.00 | 161.00 | 6,050,800 |
| 2025-11-06 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 636,700 |
| 2025-11-05 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 1,554,400 |
| 2025-11-04 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | 1,454,300 |
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.