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 |
| 2025-10-20 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 2,619,200 |
| 2025-10-17 | 167.00 | 167.00 | 145.00 | 156.00 | 156.00 | 12,754,000 |
| 2025-10-16 | 180.00 | 180.00 | 164.00 | 167.00 | 167.00 | 7,213,000 |
| 2025-10-15 | 190.00 | 191.00 | 179.00 | 180.00 | 180.00 | 4,367,700 |
| 2025-10-14 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | 5,414,500 |
| 2025-10-13 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 2,815,500 |
| 2025-10-10 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 5,226,100 |
| 2025-10-09 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 2,183,500 |
| 2025-10-08 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | 6,065,000 |
| 2025-10-07 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,883,600 |
| 2025-10-06 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,714,700 |
| 2025-10-03 | 204.00 | 212.00 | 202.00 | 204.00 | 204.00 | 2,527,900 |
| 2025-10-02 | 206.00 | 224.00 | 202.00 | 206.00 | 206.00 | 4,554,900 |
| 2025-10-01 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 97,108,300 |
| 2025-09-30 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 3,800,700 |
| 2025-09-29 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 97,114,900 |
| 2025-09-26 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 2,484,000 |
| 2025-09-25 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 97,260,500 |
| 2025-09-24 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,822,000 |
| 2025-09-23 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 95,013,100 |
| 2025-09-22 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 3,269,500 |
| 2025-09-19 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 98,466,000 |
| 2025-09-18 | 214.00 | 220.00 | 206.00 | 212.00 | 212.00 | 6,730,000 |
| 2025-09-17 | 206.00 | 246.00 | 206.00 | 212.00 | 212.00 | 129,896,900 |
| 2025-09-16 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 7,718,900 |
| 2025-09-15 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 104,992,900 |
| 2025-09-12 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1,622,400 |
| 2025-09-11 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 104,646,200 |
| 2025-09-10 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 4,992,000 |
| 2025-09-09 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 102,507,400 |
| 2025-09-08 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | 7,771,600 |
| 2025-09-05 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-09-04 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 113,964,500 |
| 2025-09-03 | 208.00 | 212.00 | 202.00 | 208.00 | 208.00 | 8,352,600 |
| 2025-09-02 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 109,862,300 |
| 2025-09-01 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | 3,398,000 |
| 2025-08-29 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 116,902,200 |
| 2025-08-28 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 7,937,700 |
| 2025-08-27 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 114,083,300 |
| 2025-08-26 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 9,498,500 |
| 2025-08-25 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 115,792,900 |
| 2025-08-22 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 7,146,500 |
| 2025-08-21 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 115,768,700 |
| 2025-08-20 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 10,479,300 |
| 2025-08-19 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 115,822,400 |
| 2025-08-18 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-08-15 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 3,174,500 |
| 2025-08-14 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 7,510,700 |
| 2025-08-13 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 108,587,100 |
| 2025-08-12 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 9,384,700 |
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.