Hillcon Tbk.
2,550 130 4.85%
Vol. 640,201 , Value(T) 160,704,591
Open | 2,680 | High | 2,680 | Limit High | 3,350 |
---|---|---|---|---|---|
Prev | 2,680 | Low | 2,500 | Limit Low | 2,500 |
Last | 2,550 | Open | 2,680 |
---|---|---|---|
Change | down130 | High | 2,680 |
% Change | 4.85% | Low | 2,500 |
Freq | 5,364 | Avg | 2,510.22 |
Volume | 640,201 | Offer | 2,550 |
Value(T) | 160,704,591 | Bid | 2,540 |
Limit High | 3,350 | Year High | 4,000 |
Limit Low | 2,500 | Year Low | 1,270 |
Listed | 29,483,000 | Listing Date | 2023-03-01 |
MKT Cap(M) | 7,518,165 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
16:14:47 | 2,550 | down130 | 4.85% | 3 | ||||
16:14:33 | 2,550 | down130 | 4.85% | 1 | ||||
16:14:04 | 2,550 | down130 | 4.85% | 10 | ||||
16:14:03 | 2,550 | down130 | 4.85% | 4 | ||||
16:13:57 | 2,550 | down130 | 4.85% | 50 | ||||
16:13:43 | 2,550 | down130 | 4.85% | 10 | ||||
16:13:11 | 2,550 | down130 | 4.85% | 1 | ||||
16:13:06 | 2,550 | down130 | 4.85% | 10 | ||||
16:12:09 | 2,550 | down130 | 4.85% | 10 | ||||
16:11:41 | 2,550 | down130 | 4.85% | 25 | ||||
16:11:41 | 2,550 | down130 | 4.85% | 15 | ||||
16:11:41 | 2,550 | down130 | 4.85% | 10 | ||||
16:10:13 | 2,550 | down130 | 4.85% | 15 | ||||
16:09:49 | 2,550 | down130 | 4.85% | 1 | ||||
16:09:49 | 2,550 | down130 | 4.85% | 5 | ||||
16:09:49 | 2,550 | down130 | 4.85% | 19 | ||||
16:08:15 | 2,550 | down130 | 4.85% | 10 | ||||
16:07:51 | 2,550 | down130 | 4.85% | 3 | ||||
16:07:45 | 2,550 | down130 | 4.85% | 20 | ||||
16:07:22 | 2,550 | down130 | 4.85% | 10 | ||||
16:06:22 | 2,550 | down130 | 4.85% | 10 | ||||
16:06:22 | 2,550 | down130 | 4.85% | 10 | ||||
16:06:22 | 2,550 | down130 | 4.85% | 50 | ||||
16:06:22 | 2,550 | down130 | 4.85% | 6 | ||||
16:06:22 | 2,550 | down130 | 4.85% | 45 |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2023-05-30 | 2,550 | down130 | 4.85% | 2,680 | 2,680 | 2,500 | 640,201 |
2023-05-29 | 2,680 | down150 | 5.3% | 2,840 | 2,860 | 2,640 | 231,353 |
2023-05-26 | 2,830 | up560 | 24.66% | 2,260 | 2,830 | 2,260 | 497,216 |
2023-05-25 | 2,270 | down170 | 6.96% | 2,430 | 2,800 | 2,270 | 355,078 |
2023-05-24 | 2,440 | down180 | 6.87% | 2,620 | 2,630 | 2,440 | 21,111 |
2023-05-23 | 2,620 | down190 | 6.76% | 2,800 | 2,810 | 2,620 | 54,378 |
2023-05-22 | 2,810 | down210 | 6.95% | 3,030 | 3,160 | 2,810 | 147,405 |
2023-05-19 | 3,020 | up60 | 2.02% | 2,760 | 3,100 | 2,760 | 225,528 |
2023-05-17 | 2,960 | down220 | 6.91% | 3,180 | 3,180 | 2,960 | 59,958 |
2023-05-16 | 3,180 | down230 | 6.74% | 3,290 | 3,350 | 3,180 | 4,876 |
2023-05-15 | 3,410 | down250 | 6.83% | 3,660 | 3,660 | 3,410 | 8,003 |
2023-05-12 | 3,660 | down250 | 6.39% | 3,910 | 3,990 | 3,640 | 457,057 |
2023-05-11 | 3,910 | 0 | 0% | 3,910 | 4,000 | 3,720 | 475,790 |
2023-05-10 | 3,910 | up60 | 1.55% | 3,850 | 4,000 | 3,760 | 544,398 |
2023-05-09 | 3,850 | up110 | 2.94% | 3,740 | 3,930 | 3,730 | 591,124 |
2023-05-08 | 3,740 | up40 | 1.08% | 3,700 | 3,890 | 3,460 | 396,250 |
2023-05-05 | 3,700 | up270 | 7.87% | 3,440 | 3,740 | 3,410 | 445,119 |
2023-05-04 | 3,430 | up270 | 8.54% | 3,160 | 3,500 | 3,120 | 467,637 |
2023-05-03 | 3,160 | up260 | 8.96% | 2,900 | 3,290 | 2,750 | 720,401 |
2023-05-02 | 2,900 | up170 | 6.22% | 2,730 | 3,010 | 2,700 | 284,787 |
2023-04-28 | 2,730 | up80 | 3.01% | 2,650 | 2,860 | 2,620 | 390,086 |
2023-04-27 | 2,650 | up520 | 24.41% | 2,250 | 2,660 | 2,000 | 974,978 |
2023-04-26 | 2,130 | up420 | 24.56% | 1,710 | 2,130 | 1,705 | 436,789 |
2023-04-18 | 1,710 | up5 | 0.29% | 1,705 | 1,740 | 1,655 | 72,897 |
2023-04-17 | 1,705 | up115 | 7.23% | 1,585 | 1,730 | 1,585 | 81,220 |
2023-04-14 | 1,590 | up5 | 0.31% | 1,585 | 1,600 | 1,535 | 50,577 |
2023-04-13 | 1,585 | down85 | 5.08% | 1,670 | 1,695 | 1,555 | 94,614 |
2023-04-12 | 1,670 | down95 | 5.38% | 1,760 | 1,765 | 1,645 | 211,301 |
2023-04-11 | 1,765 | up5 | 0.28% | 1,760 | 1,790 | 1,735 | 88,329 |
2023-04-10 | 1,760 | up15 | 0.85% | 1,745 | 1,775 | 1,625 | 336,318 |