Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 161.00 | 167.00 | 161.00 | 161.00 | 161.00 | 1,849,000 |
| 2025-10-31 | 164.00 | 169.00 | 161.00 | 164.00 | 164.00 | 1,747,400 |
| 2025-10-30 | 163.00 | 186.00 | 161.00 | 166.00 | 166.00 | 19,775,800 |
| 2025-10-29 | 158.00 | 161.00 | 154.00 | 161.00 | 161.00 | 1,256,800 |
| 2025-10-28 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 1,004,200 |
| 2025-10-27 | 158.00 | 159.00 | 152.00 | 158.00 | 158.00 | 2,219,300 |
| 2025-10-24 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 1,656,400 |
| 2025-10-23 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | 2,621,800 |
| 2025-10-22 | 161.00 | 162.00 | 156.00 | 160.00 | 160.00 | 6,336,400 |
| 2025-10-21 | 156.00 | 204.00 | 155.00 | 161.00 | 161.00 | 69,416,200 |
← NewerPage 5 of 5 · 250 trading days
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.