PT Hillcon Tbk (IDX:HILL)
Indonesia · Delayed Price · Currency is IDR 156.00
-2.00 (-1.27%)
Oct 28, 2025, 3:49 PM WIB
PT Hillcon Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 158.00 | 159.00 | 152.00 | 158.00 | 158.00 | 0.64% | 2,219,300 |
| Oct 24, 2025 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 1,656,400 |
| Oct 23, 2025 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | -0.63% | 2,621,800 |
| Oct 22, 2025 | 161.00 | 162.00 | 156.00 | 160.00 | 160.00 | -0.62% | 6,336,400 |
| Oct 21, 2025 | 156.00 | 204.00 | 155.00 | 161.00 | 161.00 | 3.87% | 69,416,200 |
| Oct 20, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 2,619,200 |
| Oct 17, 2025 | 167.00 | 167.00 | 145.00 | 156.00 | 156.00 | -6.59% | 12,754,000 |
| Oct 16, 2025 | 180.00 | 180.00 | 164.00 | 167.00 | 167.00 | -7.22% | 7,213,000 |
| Oct 15, 2025 | 190.00 | 191.00 | 179.00 | 180.00 | 180.00 | -5.26% | 4,367,700 |
| Oct 14, 2025 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | -3.06% | 5,414,700 |
| Oct 13, 2025 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.00% | 2,815,600 |
| Oct 10, 2025 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | - | 5,226,100 |
| Oct 9, 2025 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 2,183,500 |
| Oct 8, 2025 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | -1.96% | 6,065,000 |
| Oct 7, 2025 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 0.99% | 1,883,600 |
| Oct 6, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,714,700 |
| Oct 3, 2025 | 204.00 | 212.00 | 202.00 | 204.00 | 204.00 | -0.97% | 2,527,900 |
| Oct 2, 2025 | 206.00 | 224.00 | 202.00 | 206.00 | 206.00 | 0.98% | 4,554,900 |
| Oct 1, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 97,108,300 |
| Sep 30, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 3,800,700 |
| Sep 29, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 97,114,900 |
| Sep 26, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 2,484,000 |
| Sep 25, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 97,260,500 |
| Sep 24, 2025 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,822,000 |
| Sep 23, 2025 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 95,013,100 |
| Sep 22, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 3,269,500 |
| Sep 19, 2025 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | -2.83% | 98,466,000 |
| Sep 18, 2025 | 214.00 | 220.00 | 206.00 | 212.00 | 212.00 | - | 6,730,000 |
| 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 | - | 7,718,900 |
| 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% | 4,995,000 |
| 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 |