Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2,130.00 | 2,130.00 | 2,100.00 | 2,120.00 | 424.00 | 11,088,500 |
| 2024-10-28 | 2,120.00 | 2,130.00 | 2,100.00 | 2,120.00 | 424.00 | 12,707,000 |
| 2024-10-25 | 2,120.00 | 2,130.00 | 2,090.00 | 2,120.00 | 424.00 | 12,704,000 |
| 2024-10-24 | 2,150.00 | 2,150.00 | 2,110.00 | 2,120.00 | 424.00 | 11,675,500 |
| 2024-10-23 | 2,220.00 | 2,220.00 | 2,150.00 | 2,150.00 | 430.00 | 12,900,500 |
| 2024-10-22 | 2,220.00 | 2,220.00 | 2,180.00 | 2,190.00 | 438.00 | 11,159,000 |
| 2024-10-21 | 2,180.00 | 2,190.00 | 2,170.00 | 2,190.00 | 438.00 | 11,367,500 |
| 2024-10-18 | 2,170.00 | 2,190.00 | 2,160.00 | 2,180.00 | 436.00 | 11,409,500 |
| 2024-10-17 | 2,160.00 | 2,190.00 | 2,160.00 | 2,170.00 | 434.00 | 12,931,000 |
| 2024-10-16 | 2,160.00 | 2,180.00 | 2,150.00 | 2,160.00 | 432.00 | 10,464,000 |
| 2024-10-15 | 2,140.00 | 2,180.00 | 2,130.00 | 2,160.00 | 432.00 | 8,023,000 |
| 2024-10-14 | 2,140.00 | 2,150.00 | 2,130.00 | 2,130.00 | 426.00 | 15,795,500 |
| 2024-10-11 | 2,140.00 | 2,150.00 | 2,130.00 | 2,140.00 | 428.00 | 18,058,500 |
| 2024-10-10 | 2,120.00 | 2,140.00 | 2,120.00 | 2,140.00 | 428.00 | 10,974,000 |
| 2024-10-09 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 424.00 | 12,772,500 |
| 2024-10-08 | 2,130.00 | 2,130.00 | 2,100.00 | 2,110.00 | 422.00 | 10,734,000 |
| 2024-10-07 | 2,130.00 | 2,140.00 | 2,110.00 | 2,130.00 | 426.00 | 13,878,500 |
| 2024-10-04 | 2,090.00 | 2,140.00 | 2,070.00 | 2,130.00 | 426.00 | 6,166,000 |
| 2024-10-03 | 2,080.00 | 2,130.00 | 1,995.00 | 2,090.00 | 418.00 | 18,875,500 |
| 2024-10-02 | 2,100.00 | 2,140.00 | 2,040.00 | 2,080.00 | 416.00 | 9,873,500 |
| 2024-10-01 | 2,190.00 | 2,200.00 | 2,090.00 | 2,140.00 | 428.00 | 15,118,500 |
| 2024-09-30 | 2,210.00 | 2,240.00 | 2,160.00 | 2,190.00 | 438.00 | 11,817,500 |
| 2024-09-27 | 2,150.00 | 2,260.00 | 2,140.00 | 2,210.00 | 442.00 | 16,550,500 |
| 2024-09-26 | 2,120.00 | 2,170.00 | 2,110.00 | 2,140.00 | 428.00 | 13,149,000 |
| 2024-09-25 | 2,090.00 | 2,150.00 | 2,080.00 | 2,120.00 | 424.00 | 13,074,000 |
| 2024-09-24 | 2,160.00 | 2,170.00 | 2,060.00 | 2,090.00 | 418.00 | 14,994,500 |
| 2024-09-23 | 2,180.00 | 2,180.00 | 2,160.00 | 2,160.00 | 432.00 | 10,209,500 |
| 2024-09-20 | 2,200.00 | 2,210.00 | 2,180.00 | 2,180.00 | 436.00 | 10,783,000 |
| 2024-09-19 | 2,200.00 | 2,210.00 | 2,190.00 | 2,200.00 | 440.00 | 11,263,500 |
| 2024-09-18 | 2,200.00 | 2,210.00 | 2,190.00 | 2,200.00 | 440.00 | 10,789,500 |
| 2024-09-17 | 2,200.00 | 2,200.00 | 2,190.00 | 2,200.00 | 440.00 | 10,315,000 |
| 2024-09-13 | 2,220.00 | 2,220.00 | 2,190.00 | 2,200.00 | 440.00 | 10,542,500 |
| 2024-09-12 | 2,230.00 | 2,230.00 | 2,210.00 | 2,220.00 | 444.00 | 11,369,000 |
| 2024-09-11 | 2,220.00 | 2,220.00 | 2,210.00 | 2,220.00 | 444.00 | 10,784,500 |
| 2024-09-10 | 2,230.00 | 2,230.00 | 2,200.00 | 2,220.00 | 444.00 | 10,997,000 |
| 2024-09-09 | 2,290.00 | 2,290.00 | 2,200.00 | 2,220.00 | 444.00 | 11,820,000 |
| 2024-09-06 | 2,270.00 | 2,320.00 | 2,270.00 | 2,290.00 | 458.00 | 11,136,000 |
| 2024-09-05 | 2,210.00 | 2,270.00 | 2,200.00 | 2,270.00 | 454.00 | 14,659,500 |
| 2024-09-04 | 2,240.00 | 2,240.00 | 2,200.00 | 2,210.00 | 442.00 | 10,360,000 |
| 2024-09-03 | 2,280.00 | 2,280.00 | 2,240.00 | 2,240.00 | 448.00 | 11,731,000 |
| 2024-09-02 | 2,260.00 | 2,340.00 | 2,260.00 | 2,280.00 | 456.00 | 14,066,500 |
| 2024-08-30 | 2,200.00 | 2,280.00 | 2,190.00 | 2,260.00 | 452.00 | 12,347,000 |
| 2024-08-29 | 2,200.00 | 2,200.00 | 2,120.00 | 2,200.00 | 440.00 | 14,608,000 |
| 2024-08-28 | 2,200.00 | 2,200.00 | 2,160.00 | 2,200.00 | 440.00 | 2,186,000 |
| 2024-08-27 | 2,200.00 | 2,200.00 | 2,180.00 | 2,190.00 | 438.00 | 14,245,000 |
| 2024-08-26 | 2,180.00 | 2,200.00 | 2,160.00 | 2,200.00 | 440.00 | 14,518,000 |
| 2024-08-23 | 2,200.00 | 2,220.00 | 2,180.00 | 2,180.00 | 436.00 | 7,808,500 |
| 2024-08-22 | 2,210.00 | 2,210.00 | 2,150.00 | 2,200.00 | 440.00 | 15,953,000 |
| 2024-08-21 | 2,230.00 | 2,230.00 | 2,180.00 | 2,200.00 | 440.00 | 7,887,000 |
| 2024-08-20 | 2,270.00 | 2,290.00 | 2,200.00 | 2,210.00 | 442.00 | 7,415,500 |
| 2024-08-19 | 2,220.00 | 2,350.00 | 2,220.00 | 2,260.00 | 452.00 | 20,395,000 |
| 2024-08-16 | 2,300.00 | 2,310.00 | 2,170.00 | 2,220.00 | 444.00 | 17,111,000 |
| 2024-08-15 | 2,330.00 | 2,330.00 | 2,260.00 | 2,300.00 | 460.00 | 7,258,000 |
| 2024-08-14 | 2,320.00 | 2,330.00 | 2,310.00 | 2,320.00 | 464.00 | 1,163,500 |
| 2024-08-13 | 2,330.00 | 2,350.00 | 2,300.00 | 2,320.00 | 464.00 | 5,145,500 |
| 2024-08-12 | 2,330.00 | 2,350.00 | 2,300.00 | 2,340.00 | 468.00 | 3,046,500 |
| 2024-08-09 | 2,330.00 | 2,340.00 | 2,300.00 | 2,340.00 | 468.00 | 3,018,000 |
| 2024-08-08 | 2,360.00 | 2,380.00 | 2,320.00 | 2,340.00 | 468.00 | 3,659,000 |
| 2024-08-07 | 2,350.00 | 2,370.00 | 2,320.00 | 2,370.00 | 474.00 | 1,417,500 |
| 2024-08-06 | 2,350.00 | 2,460.00 | 2,300.00 | 2,360.00 | 472.00 | 23,633,000 |
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.