PT Hillcon Tbk (IDX:HILL)
Indonesia · Delayed Price · Currency is IDR 161.00
-12.00 (-6.94%)
At close: Jan 19, 2026
PT Hillcon Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 169.00 | 184.00 | 168.00 | 173.00 | 173.00 | 2.98% | 40,944,800 |
| Jan 14, 2026 | 176.00 | 176.00 | 162.00 | 168.00 | 168.00 | -3.45% | 21,368,300 |
| Jan 13, 2026 | 188.00 | 192.00 | 173.00 | 174.00 | 174.00 | -7.45% | 22,445,700 |
| Jan 12, 2026 | 238.00 | 248.00 | 186.00 | 188.00 | 188.00 | -13.76% | 134,266,800 |
| Jan 9, 2026 | 162.00 | 218.00 | 162.00 | 218.00 | 218.00 | 34.57% | 164,722,700 |
| Jan 8, 2026 | 166.00 | 167.00 | 161.00 | 162.00 | 162.00 | -2.41% | 7,316,900 |
| Jan 7, 2026 | 165.00 | 172.00 | 164.00 | 166.00 | 166.00 | 1.22% | 9,011,400 |
| Jan 6, 2026 | 163.00 | 171.00 | 160.00 | 164.00 | 164.00 | 3.14% | 14,693,800 |
| Jan 5, 2026 | 154.00 | 164.00 | 153.00 | 159.00 | 159.00 | 3.92% | 16,049,900 |
| Jan 2, 2026 | 148.00 | 154.00 | 147.00 | 153.00 | 153.00 | 3.38% | 4,658,600 |
| Dec 30, 2025 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 1,185,300 |
| Dec 29, 2025 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | -0.67% | 3,121,500 |
| Dec 24, 2025 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | -0.67% | 2,995,200 |
| Dec 23, 2025 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | -3.85% | 4,584,900 |
| Dec 22, 2025 | 158.00 | 159.00 | 147.00 | 156.00 | 156.00 | -0.64% | 9,817,700 |
| Dec 19, 2025 | 180.00 | 180.00 | 156.00 | 157.00 | 157.00 | -13.74% | 33,083,600 |
| Dec 18, 2025 | 142.00 | 190.00 | 140.00 | 182.00 | 182.00 | 29.08% | 149,494,700 |
| Dec 17, 2025 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 2,839,700 |
| Dec 16, 2025 | 145.00 | 147.00 | 139.00 | 141.00 | 141.00 | -2.76% | 5,545,300 |
| Dec 15, 2025 | 148.00 | 152.00 | 141.00 | 145.00 | 145.00 | -2.68% | 1,970,200 |
| Dec 12, 2025 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | -1.97% | 1,945,900 |
| Dec 11, 2025 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | -1.30% | 1,050,100 |
| Dec 10, 2025 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 1,884,200 |
| Dec 9, 2025 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | - | 1,669,000 |
| Dec 8, 2025 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 0.65% | 2,364,300 |
| Dec 5, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 659,000 |
| Dec 4, 2025 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 672,700 |
| Dec 3, 2025 | 155.00 | 157.00 | 151.00 | 156.00 | 156.00 | 1.30% | 1,737,000 |
| Dec 2, 2025 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 0.65% | 828,500 |
| Dec 1, 2025 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.29% | 1,104,300 |
| Nov 28, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | - | 716,400 |
| Nov 27, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -0.64% | 880,200 |
| Nov 26, 2025 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | - | 557,400 |
| Nov 25, 2025 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | - | 656,000 |
| Nov 24, 2025 | 158.00 | 161.00 | 153.00 | 156.00 | 156.00 | -1.27% | 4,513,600 |
| Nov 21, 2025 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.86% | 2,012,500 |
| Nov 20, 2025 | 157.00 | 178.00 | 155.00 | 161.00 | 161.00 | 3.87% | 25,353,000 |
| Nov 19, 2025 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 774,300 |
| Nov 18, 2025 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 0.65% | 1,003,900 |
| Nov 17, 2025 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | -1.27% | 2,250,500 |
| Nov 14, 2025 | 159.00 | 163.00 | 156.00 | 157.00 | 157.00 | - | 1,358,100 |
| Nov 13, 2025 | 158.00 | 161.00 | 157.00 | 157.00 | 157.00 | -0.63% | 857,500 |
| Nov 12, 2025 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 1,200,100 |
| Nov 11, 2025 | 160.00 | 163.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,699,900 |
| Nov 10, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 1,038,000 |
| Nov 7, 2025 | 160.00 | 176.00 | 159.00 | 161.00 | 161.00 | 1.26% | 6,050,800 |
| Nov 6, 2025 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 636,700 |
| Nov 5, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 1,554,400 |
| Nov 4, 2025 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | - | 1,454,300 |
| Nov 3, 2025 | 161.00 | 167.00 | 161.00 | 161.00 | 161.00 | -1.83% | 1,849,000 |