Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 2,100.00 | 2,110.00 | 2,090.00 | 2,100.00 | 420.00 | 3,478,500 |
| 2025-01-30 | 2,130.00 | 2,130.00 | 2,070.00 | 2,100.00 | 420.00 | 24,792,000 |
| 2025-01-24 | 2,150.00 | 2,170.00 | 2,130.00 | 2,130.00 | 426.00 | 5,177,500 |
| 2025-01-23 | 2,130.00 | 2,200.00 | 2,120.00 | 2,150.00 | 430.00 | 29,341,000 |
| 2025-01-22 | 2,150.00 | 2,150.00 | 2,140.00 | 2,140.00 | 428.00 | 1,905,000 |
| 2025-01-21 | 2,140.00 | 2,160.00 | 2,140.00 | 2,140.00 | 428.00 | 23,819,500 |
| 2025-01-20 | 2,160.00 | 2,160.00 | 2,150.00 | 2,160.00 | 432.00 | 213,500 |
| 2025-01-17 | 2,200.00 | 2,210.00 | 2,140.00 | 2,160.00 | 432.00 | 24,798,000 |
| 2025-01-16 | 2,220.00 | 2,220.00 | 2,170.00 | 2,200.00 | 440.00 | 1,766,500 |
| 2025-01-15 | 2,220.00 | 2,270.00 | 2,190.00 | 2,200.00 | 440.00 | 23,242,500 |
| 2025-01-14 | 2,360.00 | 2,370.00 | 2,220.00 | 2,220.00 | 444.00 | 4,614,000 |
| 2025-01-13 | 2,370.00 | 2,390.00 | 2,350.00 | 2,350.00 | 470.00 | 17,055,500 |
| 2025-01-10 | 2,360.00 | 2,400.00 | 2,360.00 | 2,370.00 | 474.00 | 8,400,000 |
| 2025-01-09 | 2,350.00 | 2,360.00 | 2,340.00 | 2,360.00 | 472.00 | 17,211,000 |
| 2025-01-08 | 2,350.00 | 2,370.00 | 2,340.00 | 2,350.00 | 470.00 | 4,613,000 |
| 2025-01-07 | 2,340.00 | 2,370.00 | 2,330.00 | 2,350.00 | 470.00 | 17,330,500 |
| 2025-01-06 | 2,340.00 | 2,370.00 | 2,330.00 | 2,340.00 | 468.00 | 6,417,500 |
| 2025-01-03 | 2,310.00 | 2,360.00 | 2,310.00 | 2,340.00 | 468.00 | 16,308,500 |
| 2025-01-02 | 2,410.00 | 2,420.00 | 2,230.00 | 2,310.00 | 462.00 | 9,175,000 |
| 2024-12-30 | 2,410.00 | 2,440.00 | 2,390.00 | 2,410.00 | 482.00 | 15,520,000 |
| 2024-12-27 | 2,390.00 | 2,420.00 | 2,390.00 | 2,400.00 | 480.00 | 8,768,500 |
| 2024-12-24 | 2,350.00 | 2,400.00 | 2,340.00 | 2,380.00 | 476.00 | 16,082,000 |
| 2024-12-23 | 2,340.00 | 2,370.00 | 2,330.00 | 2,340.00 | 468.00 | 11,546,500 |
| 2024-12-20 | 2,290.00 | 2,380.00 | 2,280.00 | 2,330.00 | 466.00 | 21,235,000 |
| 2024-12-19 | 2,130.00 | 2,290.00 | 2,110.00 | 2,290.00 | 458.00 | 8,333,000 |
| 2024-12-18 | 2,120.00 | 2,130.00 | 2,120.00 | 2,120.00 | 424.00 | 17,618,000 |
| 2024-12-17 | 2,110.00 | 2,130.00 | 2,090.00 | 2,120.00 | 424.00 | 7,055,500 |
| 2024-12-16 | 2,060.00 | 2,110.00 | 2,030.00 | 2,110.00 | 422.00 | 18,025,000 |
| 2024-12-13 | 2,090.00 | 2,090.00 | 2,050.00 | 2,060.00 | 412.00 | 8,873,500 |
| 2024-12-12 | 2,100.00 | 2,110.00 | 2,050.00 | 2,080.00 | 416.00 | 15,777,000 |
| 2024-12-11 | 2,160.00 | 2,160.00 | 2,060.00 | 2,100.00 | 420.00 | 11,494,500 |
| 2024-12-10 | 2,230.00 | 2,230.00 | 2,160.00 | 2,160.00 | 432.00 | 14,032,500 |
| 2024-12-09 | 2,200.00 | 2,250.00 | 2,190.00 | 2,230.00 | 446.00 | 15,043,000 |
| 2024-12-06 | 2,190.00 | 2,210.00 | 2,190.00 | 2,200.00 | 440.00 | 10,558,000 |
| 2024-12-05 | 2,160.00 | 2,200.00 | 2,160.00 | 2,190.00 | 438.00 | 8,163,000 |
| 2024-12-04 | 2,110.00 | 2,160.00 | 2,100.00 | 2,160.00 | 432.00 | 16,287,500 |
| 2024-12-03 | 2,100.00 | 2,130.00 | 2,080.00 | 2,110.00 | 422.00 | 8,723,500 |
| 2024-12-02 | 2,070.00 | 2,100.00 | 2,010.00 | 2,100.00 | 420.00 | 16,092,500 |
| 2024-11-29 | 2,100.00 | 2,100.00 | 2,060.00 | 2,070.00 | 414.00 | 8,781,500 |
| 2024-11-28 | 2,100.00 | 2,100.00 | 2,090.00 | 2,100.00 | 420.00 | 15,857,000 |
| 2024-11-26 | 2,100.00 | 2,100.00 | 2,090.00 | 2,100.00 | 420.00 | 10,380,500 |
| 2024-11-25 | 2,100.00 | 2,100.00 | 2,080.00 | 2,100.00 | 420.00 | 13,908,000 |
| 2024-11-22 | 2,100.00 | 2,100.00 | 2,090.00 | 2,100.00 | 420.00 | 12,184,000 |
| 2024-11-21 | 2,100.00 | 2,110.00 | 2,090.00 | 2,100.00 | 420.00 | 11,930,500 |
| 2024-11-20 | 2,100.00 | 2,110.00 | 2,090.00 | 2,100.00 | 420.00 | 12,187,000 |
| 2024-11-19 | 2,100.00 | 2,110.00 | 2,100.00 | 2,100.00 | 420.00 | 11,749,000 |
| 2024-11-18 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 420.00 | 12,935,000 |
| 2024-11-15 | 2,100.00 | 2,100.00 | 2,090.00 | 2,100.00 | 420.00 | 12,112,500 |
| 2024-11-14 | 2,100.00 | 2,100.00 | 2,080.00 | 2,100.00 | 420.00 | 9,669,000 |
| 2024-11-13 | 2,100.00 | 2,110.00 | 2,040.00 | 2,100.00 | 420.00 | 15,335,000 |
| 2024-11-12 | 2,120.00 | 2,120.00 | 2,070.00 | 2,100.00 | 420.00 | 11,724,500 |
| 2024-11-11 | 2,120.00 | 2,120.00 | 2,110.00 | 2,120.00 | 424.00 | 9,239,000 |
| 2024-11-08 | 2,110.00 | 2,130.00 | 2,100.00 | 2,120.00 | 424.00 | 10,152,500 |
| 2024-11-07 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 424.00 | 19,043,000 |
| 2024-11-06 | 2,110.00 | 2,140.00 | 2,100.00 | 2,120.00 | 424.00 | 19,070,000 |
| 2024-11-05 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 424.00 | 23,073,000 |
| 2024-11-04 | 2,110.00 | 2,120.00 | 2,090.00 | 2,110.00 | 422.00 | 11,523,000 |
| 2024-11-01 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 424.00 | 10,933,500 |
| 2024-10-31 | 2,300.00 | 2,300.00 | 2,090.00 | 2,120.00 | 424.00 | 13,928,500 |
| 2024-10-30 | 2,120.00 | 2,120.00 | 2,100.00 | 2,110.00 | 422.00 | 12,904,000 |
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.