Efek Terdaftar

HILLCON Tbk, PT

Security name
HILLCON Tbk
Issuer
HILLCON Tbk, PT
ISIN Code
ID1000186901
Short Code
HILL
Type
Saham Biasa
Listing Date
01 Maret 2023
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
442,300,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
14,741,500,000 (Total)
As of 11 Mar 2026
83.85% Scripless = 12,360,800,000.000
Local Percentage
80.25%
Foreign Percentage
3.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Mar 2025 364 366 328 328 229,960 7,597,212,000 1,137
18 Mar 2025 328 336 298 310 126,622 4,053,095,000 1,085
19 Mar 2025 310 312 302 302 41,109 1,245,668,800 249
20 Mar 2025 302 304 300 302 5,833 175,899,600 138
21 Mar 2025 302 376 292 332 477,329 16,569,005,600 4,702
24 Mar 2025 332 340 302 306 62,416 1,991,434,200 1,184
25 Mar 2025 308 312 302 306 315,295 9,648,671,200 772
26 Mar 2025 308 360 306 330 163,040 5,454,928,800 2,700
27 Mar 2025 330 354 322 332 366,872 12,715,564,800 998
08 Apr 2025 330 330 302 320 19,234 609,552,800 272
09 Apr 2025 322 332 320 320 221,838 7,103,800,600 1,398
10 Apr 2025 320 324 318 320 12,795 409,880,400 143
11 Apr 2025 322 330 308 330 323,101 10,633,960,200 1,641
14 Apr 2025 330 332 322 322 25,595 828,588,800 240
15 Apr 2025 324 328 322 324 639,277 20,717,425,400 1,654
16 Apr 2025 324 324 316 318 9,061 290,069,200 203
17 Apr 2025 318 318 312 312 655,467 20,453,806,200 1,430
21 Apr 2025 314 316 310 310 30,157 935,875,800 214
22 Apr 2025 310 314 310 312 656,249 20,474,982,600 1,583
23 Apr 2025 312 320 310 316 16,272 515,640,400 215
24 Apr 2025 316 318 312 314 643,049 20,192,083,600 1,580
25 Apr 2025 316 318 314 314 25,873 812,665,000 173
28 Apr 2025 316 320 314 316 651,167 20,578,185,000 1,362
29 Apr 2025 316 324 316 318 33,239 1,057,674,000 298
30 Apr 2025 318 320 316 318 628,701 19,992,280,600 1,927
02 May 2025 318 318 308 308 22,709 708,475,400 380
05 May 2025 308 310 292 296 714,817 21,161,501,600 1,797
06 May 2025 298 300 296 296 49,898 1,480,442,800 775
07 May 2025 296 300 294 296 700,999 20,751,257,600 1,752
08 May 2025 296 298 294 296 7,893 233,339,200 247
09 May 2025 296 298 294 296 695,598 20,590,107,600 1,679
14 May 2025 298 298 294 296 12,427 368,234,000 202
15 May 2025 298 298 292 294 695,929 20,459,311,800 1,500
16 May 2025 294 296 290 296 18,404 538,894,800 309
19 May 2025 296 298 288 288 713,960 20,570,307,000 1,776
20 May 2025 288 292 286 292 13,254 383,037,600 272
21 May 2025 290 290 288 288 702,996 20,247,774,200 1,735
22 May 2025 290 290 286 286 21,004 604,962,000 219
23 May 2025 288 288 284 284 725,819 20,624,657,000 1,765
26 May 2025 284 288 280 284 26,778 762,669,800 280
27 May 2025 284 286 280 284 730,759 20,753,328,800 1,855
28 May 2025 286 286 282 284 8,268 234,581,000 159
02 Jun 2025 286 286 278 282 740,000 20,867,490,400 1,889
03 Jun 2025 282 284 280 280 21,857 612,661,400 176
04 Jun 2025 280 280 276 276 774,006 21,364,359,000 2,282
05 Jun 2025 278 278 270 274 17,837 488,642,200 315
10 Jun 2025 276 276 268 268 798,711 21,407,966,200 2,422
11 Jun 2025 268 270 260 264 38,181 1,015,680,600 495
12 Jun 2025 266 270 264 268 808,599 21,670,168,800 1,793
13 Jun 2025 270 270 264 266 42,191 1,121,570,800 248
16 Jun 2025 266 270 262 262 837,372 21,958,210,200 2,043
17 Jun 2025 264 264 262 262 3,458 90,939,600 147
18 Jun 2025 262 264 262 262 832,659 21,815,987,200 2,191
19 Jun 2025 264 264 250 258 16,519 423,318,000 288
20 Jun 2025 258 260 252 256 868,455 22,248,199,400 1,943
23 Jun 2025 256 258 246 248 8,561 214,257,400 183
24 Jun 2025 248 250 246 248 899,303 22,292,279,600 2,491
25 Jun 2025 248 250 246 248 3,218 79,631,400 107
26 Jun 2025 250 264 248 264 871,551 22,918,856,400 1,603
30 Jun 2025 266 276 264 270 76,259 2,057,171,600 5,298
01 Jul 2025 270 272 246 256 895,148 22,908,803,400 801
02 Jul 2025 258 258 242 244 31,258 770,611,200 421
03 Jul 2025 246 252 244 246 821,618 20,213,950,400 1,640
04 Jul 2025 246 252 238 242 72,541 1,808,526,000 383
07 Jul 2025 242 248 238 246 837,591 20,601,681,400 2,166
08 Jul 2025 248 248 232 232 54,904 1,334,655,000 249
09 Jul 2025 232 238 228 232 875,328 20,308,823,400 2,135
10 Jul 2025 232 262 228 234 68,762 1,686,886,000 498
11 Jul 2025 234 236 232 232 8,801 205,028,600 201
15 Jul 2025 234 234 220 230 56,834 1,292,884,800 415
16 Jul 2025 230 232 224 228 888,503 20,256,929,000 2,506
17 Jul 2025 228 230 226 228 3,963 90,224,000 167
18 Jul 2025 228 230 226 228 961,092 21,912,551,000 4,262
21 Jul 2025 230 230 226 226 36,054 821,775,800 177
22 Jul 2025 228 232 224 226 88,945 2,058,979,600 213
23 Jul 2025 228 230 224 226 37,824 855,144,200 183
24 Jul 2025 226 270 224 258 906,657 23,313,020,800 4,147
25 Jul 2025 258 260 248 252 80,213 2,026,795,800 687
28 Jul 2025 252 254 232 234 987,310 23,121,522,200 4,352
29 Jul 2025 234 238 226 234 95,547 2,231,423,000 542
30 Jul 2025 234 238 220 224 1,109,165 24,857,030,600 4,751
31 Jul 2025 224 230 216 220 76,307 1,681,067,000 623
01 Aug 2025 220 222 210 214 1,103,819 23,624,176,600 3,348
04 Aug 2025 214 216 200 204 118,859 2,434,223,200 1,033
05 Aug 2025 206 210 204 206 1,170,855 24,121,694,200 3,714
06 Aug 2025 206 210 202 204 50,728 1,042,166,800 466
07 Aug 2025 206 208 204 204 1,165,343 23,774,303,200 3,629
08 Aug 2025 206 206 200 202 37,467 759,989,600 412
11 Aug 2025 202 204 200 202 1,105,416 22,329,449,600 3,224
12 Aug 2025 202 208 202 206 93,847 1,930,915,000 398
13 Aug 2025 206 208 204 206 1,085,871 22,368,444,400 2,919
14 Aug 2025 208 208 204 206 75,107 1,546,282,400 307
15 Aug 2025 208 210 202 202 31,745 653,183,000 393
19 Aug 2025 204 206 200 206 1,158,224 23,852,788,200 2,589
20 Aug 2025 206 206 200 206 104,793 2,132,410,000 682
21 Aug 2025 208 208 204 206 1,157,687 23,847,175,800 3,042
22 Aug 2025 206 208 204 206 71,465 1,471,736,600 203
25 Aug 2025 206 208 204 206 1,157,929 23,854,122,000 2,607
26 Aug 2025 208 210 204 206 94,985 1,958,288,200 506
27 Aug 2025 208 208 204 206 1,140,833 23,501,410,200 3,109
28 Aug 2025 208 210 206 208 79,377 1,650,673,200 449
29 Aug 2025 208 210 202 204 1,167,071 23,955,848,200 660
01 Sep 2025 206 208 202 208 33,980 696,176,600 325
02 Sep 2025 208 212 206 208 1,098,623 22,853,255,000 2,440
03 Sep 2025 208 212 202 208 83,526 1,729,882,200 554
04 Sep 2025 208 208 204 208 1,139,645 23,700,127,600 2,468
08 Sep 2025 208 218 206 208 77,716 1,621,289,000 439
09 Sep 2025 210 210 202 202 1,025,074 20,711,893,200 2,643
10 Sep 2025 204 206 202 204 49,920 1,017,175,800 269
11 Sep 2025 204 206 202 204 1,046,462 21,345,596,600 2,229
12 Sep 2025 206 206 202 206 16,224 331,171,200 316
15 Sep 2025 206 208 204 204 1,049,929 21,429,117,200 2,792
16 Sep 2025 206 206 202 204 77,189 1,574,028,600 397
17 Sep 2025 206 246 206 212 1,298,969 28,002,313,000 7,426
18 Sep 2025 214 220 206 212 67,300 1,428,247,400 798
19 Sep 2025 214 214 202 206 984,660 20,284,756,200 2,128
22 Sep 2025 208 208 202 206 32,695 669,226,800 486
23 Sep 2025 206 208 202 206 950,131 19,568,980,200 2,373
24 Sep 2025 206 208 202 204 18,220 372,530,000 312
25 Sep 2025 206 206 202 204 972,605 19,838,499,600 2,103
26 Sep 2025 206 206 202 204 24,840 505,182,600 272
29 Sep 2025 206 206 202 204 971,149 19,810,831,400 2,233
30 Dec 2025 148 149 146 148 11,853 174,327,300 296
10 Feb 2026 116 117 111 112 154,093 1,751,994,700 1,224
12 Feb 2026 109 109 93 93 1,848,148 17,888,768,200 10,223
13 Feb 2026 83 84 80 80 2,553,488 20,536,240,300 8,459
18 Feb 2026 68 68 68 68 950,776 6,465,276,800 5,149
19 Feb 2026 58 58 58 58 563,088 3,265,910,400 3,506
23 Feb 2026 53 54 50 50 11,845,435 60,318,458,700 14,228
24 Feb 2026 45 45 45 45 327,700 1,474,650,000 2,020
25 Feb 2026 41 41 41 41 162,574 666,553,400 1,281
27 Feb 2026 34 34 34 34 473,831 1,611,025,400 1,585
02 Mar 2026 31 31 31 31 709,457 2,199,316,700 1,242
03 Mar 2026 28 28 28 28 337,811 945,870,800 1,037
04 Mar 2026 26 26 26 26 151,328 393,452,800 671
06 Mar 2026 22 22 22 22 147,398 324,275,600 797
09 Mar 2026 20 20 20 20 128,450 256,900,000 572

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2025 24 Jun 2025 Active
Mandatory Conversion (1 HILL : 5 HILL ) - 17 Mar 2025 18 Mar 2025 Active
Proxy Voting   - 06 Feb 2025 03 Mar 2025 Active
Cash Dividend (1 HILL : 35 IDR) 20 May 2024 22 May 2024 11 Jun 2024 Active
Proxy Voting   - 05 Apr 2024 08 May 2024 Active
Cash Dividend (1 HILL : 30 IDR) 22 Jun 2023 26 Jun 2023 14 Jul 2023 Active
Proxy Voting   - 22 May 2023 14 Jun 2023 Active
Proxy Voting   - 28 Mar 2023 20 Apr 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online