PT Hillcon Tbk (IDX:HILL)
Indonesia · Delayed Price · Currency is IDR 210.00
-2.00 (-0.94%)
Sep 18, 2025, 10:50 AM WIB
PT Hillcon Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 206.00 | 246.00 | 206.00 | 212.00 | 212.00 | 3.92% | 129,896,900 |
| Sep 16, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 3,199,000 |
| Sep 15, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 104,992,900 |
| Sep 12, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 1,622,400 |
| Sep 11, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 104,646,200 |
| Sep 10, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 4,992,000 |
| Sep 9, 2025 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -2.88% | 102,507,400 |
| Sep 8, 2025 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | - | 7,771,600 |
| Sep 4, 2025 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 113,964,500 |
| Sep 3, 2025 | 208.00 | 212.00 | 202.00 | 208.00 | 208.00 | - | 8,352,600 |
| Sep 2, 2025 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 109,865,300 |
| Sep 1, 2025 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | - | 3,398,000 |
| Aug 29, 2025 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | - | 116,902,200 |
| Aug 28, 2025 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 7,937,700 |
| Aug 27, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 114,083,300 |
| Aug 26, 2025 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 9,498,500 |
| Aug 25, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 115,792,900 |
| Aug 22, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 7,146,500 |
| Aug 21, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 115,768,700 |
| Aug 20, 2025 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | 115,768,700 |
| Aug 19, 2025 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | 115,822,400 |
| Aug 18, 2025 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1.98% | 115,822,400 |
| Aug 15, 2025 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | - | 3,174,500 |
| Aug 14, 2025 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -1.94% | 7,510,700 |
| Aug 13, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 108,587,100 |
| Aug 12, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1.98% | 9,384,800 |
| Aug 11, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 110,541,600 |
| Aug 8, 2025 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 3,746,700 |
| Aug 7, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 116,534,300 |
| Aug 6, 2025 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 5,072,800 |
| Aug 5, 2025 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 0.98% | 117,085,500 |
| Aug 4, 2025 | 214.00 | 216.00 | 200.00 | 204.00 | 204.00 | -4.67% | 11,885,900 |
| Aug 1, 2025 | 220.00 | 222.00 | 210.00 | 214.00 | 214.00 | -2.73% | 110,381,900 |
| Jul 31, 2025 | 224.00 | 230.00 | 216.00 | 220.00 | 220.00 | -1.79% | 7,630,700 |
| Jul 30, 2025 | 234.00 | 238.00 | 220.00 | 224.00 | 224.00 | -4.27% | 110,916,500 |
| Jul 29, 2025 | 234.00 | 238.00 | 226.00 | 234.00 | 234.00 | - | 9,554,700 |
| Jul 28, 2025 | 252.00 | 254.00 | 232.00 | 234.00 | 234.00 | -7.14% | 98,731,000 |
| Jul 25, 2025 | 258.00 | 260.00 | 248.00 | 252.00 | 252.00 | -2.33% | 8,021,300 |
| Jul 24, 2025 | 226.00 | 270.00 | 224.00 | 258.00 | 258.00 | 14.16% | 90,665,800 |
| Jul 23, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 3,782,400 |
| Jul 22, 2025 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | - | 8,894,500 |
| Jul 21, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 3,605,400 |
| Jul 18, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 96,109,200 |
| Jul 17, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 396,300 |
| Jul 16, 2025 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | -0.87% | 88,850,300 |
| Jul 15, 2025 | 234.00 | 234.00 | 220.00 | 230.00 | 230.00 | -1.71% | 5,683,400 |
| Jul 14, 2025 | 232.00 | 234.00 | 226.00 | 234.00 | 234.00 | 0.86% | 94,748,700 |
| Jul 11, 2025 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.85% | 880,200 |
| Jul 10, 2025 | 232.00 | 262.00 | 228.00 | 234.00 | 234.00 | 0.86% | 6,876,200 |
| Jul 9, 2025 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | - | 87,532,800 |