PT Hillcon Tbk (IDX:HILL)
Indonesia · Delayed Price · Currency is IDR 21.00
-1.00 (-4.55%)
Apr 30, 2026, 4:11 PM WIB
PT Hillcon Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 90,084,300 |
| Feb 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 47,383,100 |
| Feb 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 38,618,300 |
| Feb 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 16,257,400 |
| Feb 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 33,693,100 |
| Feb 23, 2026 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -13.79% | 1,184,543,000 |
| Feb 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -14.71% | 57,947,400 |
| Feb 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -15.00% | 95,077,600 |
| Feb 13, 2026 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -13.98% | 255,348,800 |
| Feb 12, 2026 | 109.00 | 109.00 | 93.00 | 93.00 | 93.00 | -14.68% | 184,814,800 |
| Feb 11, 2026 | 113.00 | 117.00 | 109.00 | 109.00 | 109.00 | -2.68% | 46,464,600 |
| Feb 10, 2026 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | -1.75% | 15,409,300 |
| Feb 9, 2026 | 120.00 | 120.00 | 111.00 | 114.00 | 114.00 | -5.00% | 9,415,600 |