PT Hillcon Tbk (IDX:HILL)
Indonesia
· Delayed Price · Currency is IDR 22.00
+1.00 (4.76%)
Apr 29, 2026, 4:10 PM WIB
PT Hillcon Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | -6.25% | 4,914,500 |
| Feb 5, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 2,676,700 |
| Feb 4, 2026 | 129.00 | 131.00 | 126.00 | 129.00 | 129.00 | - | 6,999,600 |
| Feb 3, 2026 | 123.00 | 132.00 | 122.00 | 129.00 | 129.00 | 6.61% | 5,470,800 |
| Feb 2, 2026 | 141.00 | 141.00 | 121.00 | 121.00 | 121.00 | -14.18% | 5,891,000 |
| Jan 30, 2026 | 136.00 | 144.00 | 132.00 | 141.00 | 141.00 | 3.68% | 6,373,000 |
| Jan 29, 2026 | 140.00 | 140.00 | 119.00 | 136.00 | 136.00 | -2.86% | 16,535,800 |
| Jan 28, 2026 | 152.00 | 152.00 | 135.00 | 140.00 | 140.00 | -7.89% | 16,176,600 |
| Jan 27, 2026 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | -1.94% | 8,374,000 |
| Jan 26, 2026 | 159.00 | 161.00 | 155.00 | 155.00 | 155.00 | -2.52% | 10,379,200 |
| Jan 23, 2026 | 156.00 | 165.00 | 155.00 | 159.00 | 159.00 | 2.58% | 24,174,000 |
| Jan 22, 2026 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.27% | 8,522,300 |
| Jan 21, 2026 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.26% | 10,774,500 |
| Jan 20, 2026 | 162.00 | 163.00 | 155.00 | 159.00 | 159.00 | -1.24% | 22,004,700 |
| Jan 19, 2026 | 173.00 | 175.00 | 159.00 | 161.00 | 161.00 | -6.94% | 43,830,500 |
| Jan 15, 2026 | 169.00 | 184.00 | 168.00 | 173.00 | 173.00 | 2.98% | 40,944,800 |
| Jan 14, 2026 | 176.00 | 176.00 | 162.00 | 168.00 | 168.00 | -3.45% | 21,368,300 |
| Jan 13, 2026 | 188.00 | 192.00 | 173.00 | 174.00 | 174.00 | -7.45% | 22,445,700 |
| Jan 12, 2026 | 238.00 | 248.00 | 186.00 | 188.00 | 188.00 | -13.76% | 134,266,800 |
| Jan 9, 2026 | 162.00 | 218.00 | 162.00 | 218.00 | 218.00 | 34.57% | 164,722,700 |
| Jan 8, 2026 | 166.00 | 167.00 | 161.00 | 162.00 | 162.00 | -2.41% | 7,316,900 |
| Jan 7, 2026 | 165.00 | 172.00 | 164.00 | 166.00 | 166.00 | 1.22% | 9,011,400 |
| Jan 6, 2026 | 163.00 | 171.00 | 160.00 | 164.00 | 164.00 | 3.14% | 14,693,800 |
| Jan 5, 2026 | 154.00 | 164.00 | 153.00 | 159.00 | 159.00 | 3.92% | 16,049,900 |
| Jan 2, 2026 | 148.00 | 154.00 | 147.00 | 153.00 | 153.00 | 3.38% | 4,658,600 |
| Dec 30, 2025 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 1,185,300 |
| Dec 29, 2025 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | -0.67% | 3,121,500 |
| Dec 24, 2025 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | -0.67% | 2,995,200 |
| Dec 23, 2025 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | -3.85% | 4,584,900 |
| Dec 22, 2025 | 158.00 | 159.00 | 147.00 | 156.00 | 156.00 | -0.64% | 9,817,700 |
| Dec 19, 2025 | 180.00 | 180.00 | 156.00 | 157.00 | 157.00 | -13.74% | 33,083,600 |
| Dec 18, 2025 | 142.00 | 190.00 | 140.00 | 182.00 | 182.00 | 29.08% | 149,494,700 |
| Dec 17, 2025 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 2,839,700 |
| Dec 16, 2025 | 145.00 | 147.00 | 139.00 | 141.00 | 141.00 | -2.76% | 5,545,300 |
| Dec 15, 2025 | 148.00 | 152.00 | 141.00 | 145.00 | 145.00 | -2.68% | 1,970,200 |
| Dec 12, 2025 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | -1.97% | 1,945,900 |
| Dec 11, 2025 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | -1.30% | 1,050,100 |
| Dec 10, 2025 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 1,884,200 |
| Dec 9, 2025 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | - | 1,669,000 |
| Dec 8, 2025 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 0.65% | 2,364,300 |
| Dec 5, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 659,000 |
| Dec 4, 2025 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 672,700 |
| Dec 3, 2025 | 155.00 | 157.00 | 151.00 | 156.00 | 156.00 | 1.30% | 1,737,000 |
| Dec 2, 2025 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 0.65% | 828,500 |
| Dec 1, 2025 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.29% | 1,104,300 |
| Nov 28, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | - | 716,400 |
| Nov 27, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -0.64% | 880,200 |
| Nov 26, 2025 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | - | 557,400 |
| Nov 25, 2025 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | - | 656,000 |
| Nov 24, 2025 | 158.00 | 161.00 | 153.00 | 156.00 | 156.00 | -1.27% | 4,513,600 |
| Nov 21, 2025 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.86% | 2,012,500 |