Price History - HILL

Kembali ke Company
Ticker: HILL
Company: PT Hillcon Tbk
Date Open High Low Close Volume Value
04-Aug-2026 16.00 16.00 16.00 16.00 0 0
03-Aug-2026 16.00 16.00 16.00 16.00 0 0
31-Jul-2026 16.00 16.00 16.00 16.00 0 0
30-Jul-2026 16.00 16.00 16.00 16.00 0 0
29-Jul-2026 16.00 16.00 16.00 16.00 0 0
28-Jul-2026 16.00 16.00 16.00 16.00 0 0
27-Jul-2026 16.00 16.00 16.00 16.00 0 0
24-Jul-2026 16.00 16.00 16.00 16.00 0 0
23-Jul-2026 16.00 16.00 16.00 16.00 0 0
22-Jul-2026 16.00 16.00 16.00 16.00 0 0
21-Jul-2026 16.00 16.00 16.00 16.00 0 0
20-Jul-2026 16.00 16.00 16.00 16.00 0 0
17-Jul-2026 16.00 16.00 16.00 16.00 0 0
16-Jul-2026 16.00 16.00 16.00 16.00 0 0
15-Jul-2026 16.00 16.00 16.00 16.00 0 0
14-Jul-2026 16.00 16.00 16.00 16.00 0 0
13-Jul-2026 16.00 16.00 16.00 16.00 0 0
10-Jul-2026 16.00 16.00 16.00 16.00 0 0
09-Jul-2026 16.00 16.00 16.00 16.00 0 0
08-Jul-2026 16.00 16.00 16.00 16.00 0 0
07-Jul-2026 16.00 16.00 16.00 16.00 0 0
06-Jul-2026 16.00 16.00 16.00 16.00 0 0
03-Jul-2026 16.00 16.00 16.00 16.00 0 0
02-Jul-2026 16.00 16.00 16.00 16.00 0 0
01-Jul-2026 16.00 16.00 16.00 16.00 0 0
30-Jun-2026 16.00 16.00 16.00 16.00 0 0
29-Jun-2026 16.00 17.00 16.00 16.00 9,003,600 0
26-Jun-2026 16.00 16.00 15.00 16.00 6,805,100 0
25-Jun-2026 16.00 16.00 15.00 16.00 9,191,100 0
24-Jun-2026 16.00 16.00 16.00 16.00 8,486,400 0
23-Jun-2026 16.00 16.00 16.00 16.00 28,434,000 0
22-Jun-2026 18.00 18.00 17.00 17.00 20,747,300 0
19-Jun-2026 18.00 18.00 18.00 18.00 8,477,200 0
18-Jun-2026 18.00 18.00 18.00 18.00 43,784,600 0
17-Jun-2026 19.00 19.00 19.00 19.00 65,290,100 0
15-Jun-2026 18.00 18.00 18.00 18.00 9,489,800 0
12-Jun-2026 17.00 17.00 17.00 17.00 17,960,300 0
11-Jun-2026 16.00 16.00 16.00 16.00 32,995,900 0
10-Jun-2026 15.00 15.00 15.00 15.00 25,327,000 0
09-Jun-2026 13.00 14.00 13.00 14.00 22,740,300 0
08-Jun-2026 13.00 13.00 13.00 13.00 21,999,500 0
05-Jun-2026 15.00 15.00 14.00 14.00 25,430,600 0
04-Jun-2026 15.00 15.00 15.00 15.00 22,761,300 0
03-Jun-2026 17.00 17.00 16.00 16.00 39,817,600 0
02-Jun-2026 17.00 17.00 17.00 17.00 78,917,500 0
29-May-2026 15.00 16.00 15.00 16.00 18,082,000 0
28-May-2026 15.00 15.00 15.00 15.00 0 0
27-May-2026 15.00 15.00 15.00 15.00 0 0
26-May-2026 15.00 15.00 15.00 15.00 63,562,500 0
25-May-2026 13.00 15.00 13.00 15.00 64,728,400 0
22-May-2026 14.00 14.00 14.00 14.00 39,215,200 0
21-May-2026 15.00 15.00 15.00 15.00 53,239,900 0
20-May-2026 16.00 16.00 16.00 16.00 46,507,400 0
19-May-2026 16.00 16.00 16.00 16.00 120,774,200 0
18-May-2026 17.00 17.00 17.00 17.00 44,973,400 0
15-May-2026 18.00 18.00 18.00 18.00 0 0
14-May-2026 18.00 18.00 18.00 18.00 0 0
13-May-2026 18.00 18.00 18.00 18.00 121,360,900 0
12-May-2026 19.00 20.00 19.00 19.00 80,657,700 0
11-May-2026 20.00 20.00 19.00 19.00 23,066,300 0
08-May-2026 20.00 20.00 19.00 20.00 37,025,300 0
07-May-2026 20.00 20.00 19.00 20.00 34,103,700 0
06-May-2026 20.00 20.00 20.00 20.00 46,264,600 0
05-May-2026 20.00 21.00 20.00 20.00 52,179,300 0
04-May-2026 21.00 21.00 20.00 20.00 109,693,600 0
30-Apr-2026 21.00 21.00 21.00 21.00 69,057,400 0
29-Apr-2026 22.00 22.00 22.00 22.00 89,927,200 0
28-Apr-2026 22.00 22.00 21.00 21.00 21,878,500 0
27-Apr-2026 21.00 22.00 21.00 22.00 35,307,700 0
24-Apr-2026 21.00 21.00 21.00 21.00 85,245,100 0
23-Apr-2026 22.00 22.00 22.00 22.00 60,370,300 0
22-Apr-2026 22.00 23.00 22.00 22.00 60,451,000 0
21-Apr-2026 22.00 22.00 22.00 22.00 61,379,800 0
20-Apr-2026 23.00 23.00 22.00 22.00 94,988,700 0
17-Apr-2026 23.00 23.00 23.00 23.00 39,308,200 0
16-Apr-2026 22.00 22.00 22.00 22.00 27,299,000 0
15-Apr-2026 21.00 22.00 21.00 22.00 60,681,500 0
14-Apr-2026 21.00 21.00 21.00 21.00 53,136,200 0
13-Apr-2026 20.00 21.00 20.00 21.00 180,129,700 0
10-Apr-2026 22.00 22.00 22.00 22.00 109,129,800 0
09-Apr-2026 23.00 24.00 23.00 24.00 58,195,800 0
08-Apr-2026 23.00 23.00 23.00 23.00 81,452,600 0
07-Apr-2026 21.00 21.00 21.00 21.00 17,251,400 0
06-Apr-2026 21.00 22.00 21.00 21.00 38,621,700 0
02-Apr-2026 21.00 22.00 21.00 21.00 122,764,000 0
01-Apr-2026 27.00 27.00 23.00 23.00 252,701,400 0
31-Mar-2026 23.00 25.00 23.00 25.00 128,852,400 0
30-Mar-2026 22.00 23.00 22.00 23.00 103,029,900 0
27-Mar-2026 21.00 21.00 21.00 21.00 39,824,700 0
26-Mar-2026 22.00 22.00 21.00 21.00 236,971,900 0
25-Mar-2026 19.00 20.00 19.00 20.00 149,905,400 0
17-Mar-2026 20.00 20.00 19.00 19.00 409,851,600 0
16-Mar-2026 21.00 21.00 21.00 21.00 92,036,500 0
13-Mar-2026 25.00 25.00 23.00 23.00 592,770,500 0
12-Mar-2026 25.00 25.00 25.00 25.00 324,182,300 0
11-Mar-2026 20.00 23.00 20.00 23.00 379,797,100 0
10-Mar-2026 22.00 22.00 21.00 21.00 891,358,700 0
09-Mar-2026 20.00 20.00 20.00 20.00 34,136,900 0
06-Mar-2026 22.00 22.00 22.00 22.00 15,868,300 0
05-Mar-2026 24.00 24.00 24.00 24.00 17,917,900 0