Price History - HILL

Kembali ke Company
Ticker: HILL
Company: PT Hillcon Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 26.00 26.00 26.00 26.00 19,149,400 0
03-Mar-2026 28.00 28.00 28.00 28.00 56,952,900 0
02-Mar-2026 31.00 31.00 31.00 31.00 90,084,300 0
27-Feb-2026 34.00 34.00 34.00 34.00 47,383,100 0
26-Feb-2026 37.00 37.00 37.00 37.00 38,618,300 0
25-Feb-2026 41.00 41.00 41.00 41.00 16,257,400 0
24-Feb-2026 45.00 45.00 45.00 45.00 33,693,100 0
23-Feb-2026 53.00 54.00 50.00 50.00 1,181,109,000 0
20-Feb-2026 58.00 58.00 58.00 58.00 0 0
19-Feb-2026 58.00 58.00 58.00 58.00 57,947,400 0
18-Feb-2026 68.00 68.00 68.00 68.00 95,077,600 0
13-Feb-2026 83.00 84.00 80.00 80.00 255,348,800 0
12-Feb-2026 109.00 109.00 93.00 93.00 184,814,800 0
11-Feb-2026 113.00 117.00 109.00 109.00 46,464,600 0
10-Feb-2026 116.00 117.00 111.00 112.00 15,409,300 0
09-Feb-2026 120.00 120.00 111.00 114.00 9,415,600 0
06-Feb-2026 128.00 128.00 120.00 120.00 4,914,500 0
05-Feb-2026 130.00 131.00 128.00 128.00 2,676,700 0
04-Feb-2026 129.00 131.00 126.00 129.00 6,999,600 0
03-Feb-2026 123.00 132.00 122.00 129.00 5,470,800 0
02-Feb-2026 141.00 141.00 121.00 121.00 5,891,000 0
30-Jan-2026 136.00 144.00 132.00 141.00 6,373,000 0
29-Jan-2026 140.00 140.00 119.00 136.00 16,535,800 0
28-Jan-2026 152.00 152.00 135.00 140.00 16,176,600 0
27-Jan-2026 155.00 155.00 150.00 152.00 8,374,000 0
26-Jan-2026 159.00 161.00 155.00 155.00 10,379,200 0
23-Jan-2026 156.00 165.00 155.00 159.00 24,175,000 0
22-Jan-2026 157.00 159.00 155.00 155.00 8,522,300 0
21-Jan-2026 159.00 162.00 155.00 157.00 10,774,500 0
20-Jan-2026 162.00 163.00 155.00 159.00 22,004,700 0
19-Jan-2026 173.00 175.00 159.00 161.00 43,830,500 0
15-Jan-2026 169.00 184.00 168.00 173.00 40,944,800 0
14-Jan-2026 176.00 176.00 162.00 168.00 21,368,300 0
13-Jan-2026 188.00 192.00 173.00 174.00 22,445,700 0
12-Jan-2026 238.00 248.00 186.00 188.00 134,266,800 0
09-Jan-2026 162.00 218.00 162.00 218.00 164,722,700 0
08-Jan-2026 166.00 167.00 161.00 162.00 7,316,900 0
07-Jan-2026 165.00 172.00 164.00 166.00 9,011,400 0
06-Jan-2026 163.00 171.00 160.00 164.00 14,693,800 0
05-Jan-2026 154.00 164.00 153.00 159.00 16,049,900 0
02-Jan-2026 148.00 154.00 147.00 153.00 4,658,600 0
30-Dec-2025 148.00 149.00 146.00 148.00 1,185,300 0
29-Dec-2025 149.00 151.00 145.00 148.00 3,121,500 0
24-Dec-2025 150.00 152.00 147.00 149.00 2,995,200 0
23-Dec-2025 157.00 158.00 147.00 150.00 4,584,900 0
22-Dec-2025 158.00 159.00 147.00 156.00 9,817,700 0
19-Dec-2025 180.00 180.00 156.00 157.00 33,083,600 0
18-Dec-2025 142.00 190.00 140.00 182.00 149,494,700 0
17-Dec-2025 140.00 142.00 139.00 141.00 2,839,700 0
16-Dec-2025 145.00 147.00 139.00 141.00 5,545,300 0
15-Dec-2025 148.00 152.00 141.00 145.00 1,970,200 0
12-Dec-2025 150.00 151.00 147.00 149.00 1,945,900 0