Price History - HILL

Kembali ke Company
Ticker: HILL
Company: PT Hillcon Tbk
Date Open High Low Close Volume Value
09-Oct-2026 16.00 16.00 16.00 16.00 0 0
08-Oct-2026 16.00 16.00 16.00 16.00 0 0
07-Oct-2026 16.00 16.00 16.00 16.00 0 0
06-Oct-2026 16.00 16.00 16.00 16.00 0 0
05-Oct-2026 16.00 16.00 16.00 16.00 0 0
02-Oct-2026 16.00 16.00 16.00 16.00 0 0
01-Oct-2026 16.00 16.00 16.00 16.00 0 0
30-Sep-2026 16.00 16.00 16.00 16.00 0 0
29-Sep-2026 16.00 16.00 16.00 16.00 0 0
28-Sep-2026 16.00 16.00 16.00 16.00 0 0
25-Sep-2026 16.00 16.00 16.00 16.00 0 0
24-Sep-2026 16.00 16.00 16.00 16.00 0 0
23-Sep-2026 16.00 16.00 16.00 16.00 0 0
22-Sep-2026 16.00 16.00 16.00 16.00 0 0
21-Sep-2026 16.00 16.00 16.00 16.00 0 0
18-Sep-2026 16.00 16.00 16.00 16.00 0 0
17-Sep-2026 16.00 16.00 16.00 16.00 0 0
16-Sep-2026 16.00 16.00 16.00 16.00 0 0
15-Sep-2026 16.00 16.00 16.00 16.00 0 0
14-Sep-2026 16.00 16.00 16.00 16.00 0 0
11-Sep-2026 16.00 16.00 16.00 16.00 0 0
10-Sep-2026 16.00 16.00 16.00 16.00 0 0
09-Sep-2026 16.00 16.00 16.00 16.00 0 0
08-Sep-2026 16.00 16.00 16.00 16.00 0 0
07-Sep-2026 16.00 16.00 16.00 16.00 0 0
04-Sep-2026 16.00 16.00 16.00 16.00 0 0
03-Sep-2026 16.00 16.00 16.00 16.00 0 0
02-Sep-2026 16.00 16.00 16.00 16.00 0 0
01-Sep-2026 16.00 16.00 16.00 16.00 0 0
31-Aug-2026 16.00 16.00 16.00 16.00 0 0
28-Aug-2026 16.00 16.00 16.00 16.00 0 0
27-Aug-2026 16.00 16.00 16.00 16.00 0 0
26-Aug-2026 16.00 16.00 16.00 16.00 0 0
25-Aug-2026 16.00 16.00 16.00 16.00 0 0
24-Aug-2026 16.00 16.00 16.00 16.00 0 0
21-Aug-2026 16.00 16.00 16.00 16.00 0 0
20-Aug-2026 16.00 16.00 16.00 16.00 0 0
19-Aug-2026 16.00 16.00 16.00 16.00 0 0
18-Aug-2026 16.00 16.00 16.00 16.00 0 0
17-Aug-2026 16.00 16.00 16.00 16.00 0 0
14-Aug-2026 16.00 16.00 16.00 16.00 0 0
13-Aug-2026 16.00 16.00 16.00 16.00 0 0
12-Aug-2026 16.00 16.00 16.00 16.00 0 0
11-Aug-2026 16.00 16.00 16.00 16.00 0 0
10-Aug-2026 16.00 16.00 16.00 16.00 0 0
07-Aug-2026 16.00 16.00 16.00 16.00 0 0
06-Aug-2026 16.00 16.00 16.00 16.00 0 0
05-Aug-2026 16.00 16.00 16.00 16.00 0 0
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