Hillcon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 2,250.00 | 2,660.00 | 2,000.00 | 2,650.00 | 518.59 | 487,487,000 |
| 2023-04-26 | 1,710.00 | 2,130.00 | 1,705.00 | 2,130.00 | 416.83 | 218,394,500 |
| 2023-04-18 | 1,705.00 | 1,740.00 | 1,655.00 | 1,710.00 | 334.64 | 36,448,500 |
| 2023-04-17 | 1,585.00 | 1,730.00 | 1,585.00 | 1,705.00 | 333.66 | 40,576,000 |
| 2023-04-14 | 1,585.00 | 1,600.00 | 1,535.00 | 1,590.00 | 311.15 | 25,288,500 |
| 2023-04-13 | 1,670.00 | 1,695.00 | 1,555.00 | 1,585.00 | 310.17 | 47,069,500 |
| 2023-04-12 | 1,760.00 | 1,765.00 | 1,645.00 | 1,670.00 | 326.81 | 105,642,000 |
| 2023-04-11 | 1,760.00 | 1,790.00 | 1,735.00 | 1,765.00 | 345.40 | 44,129,500 |
| 2023-04-10 | 1,745.00 | 1,775.00 | 1,625.00 | 1,760.00 | 344.42 | 168,082,500 |
| 2023-04-06 | 1,870.00 | 1,890.00 | 1,745.00 | 1,745.00 | 341.48 | 92,962,000 |
| 2023-04-05 | 1,990.00 | 1,990.00 | 1,855.00 | 1,875.00 | 366.92 | 113,466,500 |
| 2023-04-04 | 2,030.00 | 2,040.00 | 1,980.00 | 1,990.00 | 389.43 | 28,749,000 |
| 2023-04-03 | 2,020.00 | 2,080.00 | 1,975.00 | 2,030.00 | 397.26 | 86,621,500 |
| 2023-03-31 | 1,900.00 | 2,040.00 | 1,790.00 | 2,020.00 | 395.30 | 187,998,500 |
| 2023-03-30 | 2,030.00 | 2,060.00 | 1,920.00 | 1,920.00 | 375.73 | 71,653,000 |
| 2023-03-29 | 2,140.00 | 2,150.00 | 2,060.00 | 2,060.00 | 403.13 | 68,024,000 |
| 2023-03-28 | 2,130.00 | 2,170.00 | 2,090.00 | 2,140.00 | 418.78 | 106,369,000 |
| 2023-03-27 | 2,120.00 | 2,160.00 | 1,975.00 | 2,130.00 | 416.83 | 129,329,500 |
| 2023-03-24 | 2,080.00 | 2,190.00 | 2,070.00 | 2,120.00 | 414.87 | 91,844,500 |
| 2023-03-21 | 2,050.00 | 2,100.00 | 2,020.00 | 2,080.00 | 407.04 | 62,949,500 |
| 2023-03-20 | 2,040.00 | 2,120.00 | 2,030.00 | 2,050.00 | 401.17 | 78,903,500 |
| 2023-03-17 | 2,050.00 | 2,080.00 | 1,900.00 | 2,040.00 | 399.21 | 240,718,500 |
| 2023-03-16 | 2,000.00 | 2,180.00 | 1,930.00 | 2,020.00 | 395.30 | 227,078,000 |
| 2023-03-15 | 1,845.00 | 2,010.00 | 1,825.00 | 2,000.00 | 391.39 | 160,892,500 |
| 2023-03-14 | 1,735.00 | 1,900.00 | 1,730.00 | 1,820.00 | 356.16 | 137,999,000 |
| 2023-03-13 | 1,690.00 | 1,745.00 | 1,690.00 | 1,735.00 | 339.53 | 60,104,000 |
| 2023-03-10 | 1,635.00 | 1,700.00 | 1,620.00 | 1,700.00 | 332.68 | 68,045,000 |
| 2023-03-09 | 1,635.00 | 1,660.00 | 1,590.00 | 1,640.00 | 320.94 | 101,430,000 |
| 2023-03-08 | 1,575.00 | 1,660.00 | 1,575.00 | 1,630.00 | 318.98 | 96,791,500 |
| 2023-03-07 | 1,560.00 | 1,610.00 | 1,555.00 | 1,580.00 | 309.20 | 79,788,000 |
| 2023-03-06 | 1,505.00 | 1,570.00 | 1,505.00 | 1,560.00 | 305.28 | 124,184,000 |
| 2023-03-03 | 1,500.00 | 1,540.00 | 1,425.00 | 1,510.00 | 295.50 | 222,685,500 |
| 2023-03-02 | 1,330.00 | 1,615.00 | 1,325.00 | 1,495.00 | 292.56 | 338,220,500 |
| 2023-03-01 | 1,280.00 | 1,380.00 | 1,270.00 | 1,330.00 | 260.27 | 339,856,500 |
← NewerPage 15 of 15 · 874 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.