PT Hillcon Tbk (IDX:HILL)
Indonesia · Delayed Price · Currency is IDR 206.00
+2.00 (0.98%)
Aug 5, 2025, 2:50 PM WIB
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | - | 1,615,900 |
| Aug 4, 2025 | 214.00 | 216.00 | 200.00 | 204.00 | 204.00 | -4.67% | 8,154,700 |
| 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 |
| Jul 8, 2025 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | -5.69% | 5,490,400 |
| Jul 7, 2025 | 242.00 | 248.00 | 238.00 | 246.00 | 246.00 | 1.65% | 83,759,100 |
| Jul 4, 2025 | 246.00 | 252.00 | 238.00 | 242.00 | 242.00 | -1.63% | 7,254,100 |
| Jul 3, 2025 | 246.00 | 252.00 | 244.00 | 246.00 | 246.00 | 0.82% | 82,161,800 |
| Jul 2, 2025 | 258.00 | 258.00 | 242.00 | 244.00 | 244.00 | -4.69% | 3,125,800 |
| Jul 1, 2025 | 270.00 | 272.00 | 246.00 | 256.00 | 256.00 | -5.19% | 89,514,800 |
| Jun 30, 2025 | 266.00 | 276.00 | 264.00 | 270.00 | 270.00 | 2.27% | 7,625,900 |
| Jun 26, 2025 | 250.00 | 264.00 | 248.00 | 264.00 | 264.00 | 6.45% | 87,156,300 |
| Jun 25, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 324,100 |
| Jun 24, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 89,930,300 |
| Jun 23, 2025 | 256.00 | 258.00 | 246.00 | 248.00 | 248.00 | -3.13% | 856,100 |
| Jun 20, 2025 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | -0.78% | 86,845,500 |
| Jun 19, 2025 | 264.00 | 264.00 | 250.00 | 258.00 | 258.00 | -1.53% | 1,651,900 |
| Jun 18, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 83,265,900 |
| Jun 17, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 345,800 |
| Jun 16, 2025 | 266.00 | 270.00 | 262.00 | 262.00 | 262.00 | -1.50% | 83,737,200 |
| Jun 13, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 4,219,100 |
| Jun 12, 2025 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 1.52% | 80,859,900 |
| Jun 11, 2025 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | -1.49% | 3,818,100 |
| Jun 10, 2025 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | - | 79,871,100 |
| Jun 9, 2025 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -2.19% | 79,871,100 |
| Jun 5, 2025 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | - | 1,783,700 |
| Jun 4, 2025 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | -2.14% | 77,400,600 |
| Jun 3, 2025 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 2,185,700 |
| Jun 2, 2025 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | -0.70% | 74,000,000 |
| May 28, 2025 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 826,800 |
| May 27, 2025 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | - | 73,075,900 |
| May 26, 2025 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | - | 2,677,800 |
| May 23, 2025 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 72,581,900 |
| May 22, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 2,100,400 |