PT Hillcon Tbk (IDX:HILL)
Indonesia · Delayed Price · Currency is IDR 14.00
-1.00 (-6.67%)
May 22, 2026, 4:13 PM WIB
PT Hillcon Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | - | -6.67% | 39,350,900 |
| May 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 53,239,900 |
| May 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 46,507,400 |
| May 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 120,774,200 |
| May 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 44,973,400 |
| May 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 121,360,900 |
| May 12, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 80,657,700 |
| May 11, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 23,066,300 |
| May 8, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 37,025,300 |
| May 7, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 34,103,700 |
| May 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 46,264,600 |
| May 5, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 52,179,300 |
| May 4, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 109,693,600 |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 69,057,400 |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 89,927,200 |
| Apr 28, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 21,878,500 |
| Apr 27, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 35,307,700 |
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 85,245,100 |
| Apr 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 60,370,300 |
| Apr 22, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 60,451,000 |
| Apr 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 61,379,800 |
| Apr 20, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 94,988,700 |
| Apr 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 39,308,200 |
| Apr 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 27,299,000 |
| Apr 15, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 60,681,500 |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 53,136,200 |
| Apr 13, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 180,129,700 |
| Apr 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 109,129,800 |
| Apr 9, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 58,195,800 |
| Apr 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 81,452,600 |
| Apr 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 17,251,400 |
| Apr 6, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 38,621,700 |
| Apr 2, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 122,764,000 |
| Apr 1, 2026 | 27.00 | 27.00 | 23.00 | 23.00 | 23.00 | -8.00% | 252,701,400 |
| Mar 31, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 128,852,400 |
| Mar 30, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 103,029,900 |
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 39,824,700 |
| Mar 26, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 5.00% | 236,971,900 |
| Mar 25, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 149,905,400 |
| Mar 17, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 409,851,600 |
| Mar 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 92,036,500 |
| Mar 13, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 592,770,500 |
| Mar 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 324,182,300 |
| Mar 11, 2026 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 9.52% | 379,797,100 |
| Mar 10, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 5.00% | 891,358,700 |
| Mar 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 34,136,900 |
| Mar 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 15,868,300 |
| Mar 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 17,917,900 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 19,149,400 |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 56,952,900 |