Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 110,541,600 |
| 2025-08-08 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 3,746,700 |
| 2025-08-07 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 116,534,300 |
| 2025-08-06 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 5,072,800 |
| 2025-08-05 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 117,085,500 |
| 2025-08-04 | 214.00 | 216.00 | 200.00 | 204.00 | 204.00 | 11,885,900 |
| 2025-08-01 | 220.00 | 222.00 | 210.00 | 214.00 | 214.00 | 110,381,900 |
| 2025-07-31 | 224.00 | 230.00 | 216.00 | 220.00 | 220.00 | 7,630,700 |
| 2025-07-30 | 234.00 | 238.00 | 220.00 | 224.00 | 224.00 | 110,916,500 |
| 2025-07-29 | 234.00 | 238.00 | 226.00 | 234.00 | 234.00 | 9,554,700 |
| 2025-07-28 | 252.00 | 254.00 | 232.00 | 234.00 | 234.00 | 98,731,000 |
| 2025-07-25 | 258.00 | 260.00 | 248.00 | 252.00 | 252.00 | 8,021,300 |
| 2025-07-24 | 226.00 | 270.00 | 224.00 | 258.00 | 258.00 | 90,665,700 |
| 2025-07-23 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 3,782,400 |
| 2025-07-22 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | 8,894,500 |
| 2025-07-21 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 3,605,400 |
| 2025-07-18 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 96,109,200 |
| 2025-07-17 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 396,300 |
| 2025-07-16 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | 88,850,300 |
| 2025-07-15 | 234.00 | 234.00 | 220.00 | 230.00 | 230.00 | 5,683,400 |
| 2025-07-14 | 232.00 | 234.00 | 226.00 | 234.00 | 234.00 | 94,748,700 |
| 2025-07-11 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 880,100 |
| 2025-07-10 | 232.00 | 262.00 | 228.00 | 234.00 | 234.00 | 6,876,200 |
| 2025-07-09 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | 87,532,800 |
| 2025-07-08 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | 5,490,400 |
| 2025-07-07 | 242.00 | 248.00 | 238.00 | 246.00 | 246.00 | 83,759,100 |
| 2025-07-04 | 246.00 | 252.00 | 238.00 | 242.00 | 242.00 | 7,254,100 |
| 2025-07-03 | 246.00 | 252.00 | 244.00 | 246.00 | 246.00 | 82,161,800 |
| 2025-07-02 | 258.00 | 258.00 | 242.00 | 244.00 | 244.00 | 3,125,800 |
| 2025-07-01 | 270.00 | 272.00 | 246.00 | 256.00 | 256.00 | 89,514,800 |
| 2025-06-30 | 266.00 | 276.00 | 264.00 | 270.00 | 270.00 | 7,625,900 |
| 2025-06-26 | 250.00 | 264.00 | 248.00 | 264.00 | 264.00 | 87,155,100 |
| 2025-06-25 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 321,800 |
| 2025-06-24 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 89,930,300 |
| 2025-06-23 | 256.00 | 258.00 | 246.00 | 248.00 | 248.00 | 856,100 |
| 2025-06-20 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | 86,845,500 |
| 2025-06-19 | 264.00 | 264.00 | 250.00 | 258.00 | 258.00 | 1,651,900 |
| 2025-06-18 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 83,265,900 |
| 2025-06-17 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 345,800 |
| 2025-06-16 | 266.00 | 270.00 | 262.00 | 262.00 | 262.00 | 83,737,200 |
| 2025-06-13 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 4,219,100 |
| 2025-06-12 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 80,859,900 |
| 2025-06-11 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | 3,818,100 |
| 2025-06-10 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | 79,871,100 |
| 2025-06-05 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | 1,783,700 |
| 2025-06-04 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 77,400,600 |
| 2025-06-03 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 2,185,700 |
| 2025-06-02 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | 74,000,000 |
| 2025-05-28 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 826,800 |
| 2025-05-27 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 73,075,900 |
| 2025-05-26 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 2,677,800 |
| 2025-05-23 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | 72,417,200 |
| 2025-05-22 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 2,100,400 |
| 2025-05-21 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 70,299,600 |
| 2025-05-20 | 288.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1,325,400 |
| 2025-05-19 | 296.00 | 298.00 | 288.00 | 288.00 | 288.00 | 71,396,000 |
| 2025-05-16 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 1,840,400 |
| 2025-05-15 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 69,592,900 |
| 2025-05-14 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 1,242,700 |
| 2025-05-09 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 69,559,800 |
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.