PT Hillcon Tbk (IDX:HILL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
208.00
+2.00 (0.97%)
Aug 28, 2025, 11:50 AM WIB

PT Hillcon Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025208.00208.00204.00206.00206.00-988,200
Aug 26, 2025208.00210.00204.00206.00206.00-9,498,500
Aug 25, 2025206.00208.00204.00206.00206.00-115,792,900
Aug 22, 2025206.00208.00204.00206.00206.00-7,146,500
Aug 21, 2025208.00208.00204.00206.00206.00-115,768,700
Aug 20, 2025206.00206.00200.00206.00206.00-115,768,700
Aug 19, 2025204.00206.00200.00206.00206.00-115,822,400
Aug 18, 2025204.00206.00200.00206.00206.001.98%115,822,400
Aug 15, 2025208.00210.00202.00202.00202.00-3,174,500
Aug 14, 2025208.00210.00202.00202.00202.00-1.94%7,510,700
Aug 13, 2025206.00208.00204.00206.00206.00-108,587,100
Aug 12, 2025202.00208.00202.00206.00206.001.98%9,384,800
Aug 11, 2025202.00204.00200.00202.00202.00-110,541,600
Aug 8, 2025206.00206.00200.00202.00202.00-0.98%3,746,700
Aug 7, 2025206.00208.00204.00204.00204.00-116,534,300
Aug 6, 2025206.00210.00202.00204.00204.00-0.97%5,072,800
Aug 5, 2025206.00210.00204.00206.00206.000.98%117,085,500
Aug 4, 2025214.00216.00200.00204.00204.00-4.67%11,885,900
Aug 1, 2025220.00222.00210.00214.00214.00-2.73%110,381,900
Jul 31, 2025224.00230.00216.00220.00220.00-1.79%7,630,700
Jul 30, 2025234.00238.00220.00224.00224.00-4.27%110,916,500
Jul 29, 2025234.00238.00226.00234.00234.00-9,554,700
Jul 28, 2025252.00254.00232.00234.00234.00-7.14%98,731,000
Jul 25, 2025258.00260.00248.00252.00252.00-2.33%8,021,300
Jul 24, 2025226.00270.00224.00258.00258.0014.16%90,665,800
Jul 23, 2025228.00230.00224.00226.00226.00-3,782,400
Jul 22, 2025228.00232.00224.00226.00226.00-8,894,500
Jul 21, 2025230.00230.00226.00226.00226.00-0.88%3,605,400
Jul 18, 2025228.00230.00226.00228.00228.00-96,109,200
Jul 17, 2025228.00230.00226.00228.00228.00-396,300
Jul 16, 2025230.00232.00224.00228.00228.00-0.87%88,850,300
Jul 15, 2025234.00234.00220.00230.00230.00-1.71%5,683,400
Jul 14, 2025232.00234.00226.00234.00234.000.86%94,748,700
Jul 11, 2025234.00236.00232.00232.00232.00-0.85%880,200
Jul 10, 2025232.00262.00228.00234.00234.000.86%6,876,200
Jul 9, 2025232.00238.00228.00232.00232.00-87,532,800
Jul 8, 2025248.00248.00232.00232.00232.00-5.69%5,490,400
Jul 7, 2025242.00248.00238.00246.00246.001.65%83,759,100
Jul 4, 2025246.00252.00238.00242.00242.00-1.63%7,254,100
Jul 3, 2025246.00252.00244.00246.00246.000.82%82,161,800
Jul 2, 2025258.00258.00242.00244.00244.00-4.69%3,125,800
Jul 1, 2025270.00272.00246.00256.00256.00-5.19%89,514,800
Jun 30, 2025266.00276.00264.00270.00270.002.27%7,625,900
Jun 26, 2025250.00264.00248.00264.00264.006.45%87,156,300
Jun 25, 2025248.00250.00246.00248.00248.00-324,100
Jun 24, 2025248.00250.00246.00248.00248.00-89,930,300
Jun 23, 2025256.00258.00246.00248.00248.00-3.13%856,100
Jun 20, 2025258.00260.00252.00256.00256.00-0.78%86,845,500
Jun 19, 2025264.00264.00250.00258.00258.00-1.53%1,651,900
Jun 18, 2025262.00264.00262.00262.00262.00-83,265,900