PT Hoffmen Cleanindo Tbk (IDX:KING)
Indonesia · Delayed Price · Currency is IDR 242.00
+22.00 (10.00%)
At close: Feb 20, 2026
PT Hoffmen Cleanindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 250.00 | 266.00 | 250.00 | 266.00 | - | 9.92% | 149,400 |
| Feb 20, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 693,000 |
| Feb 19, 2026 | 200.00 | 220.00 | 199.00 | 220.00 | 220.00 | 10.00% | 2,999,700 |
| Feb 18, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.50% | 1,349,400 |
| Feb 13, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | -0.50% | 2,715,800 |
| Feb 12, 2026 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 2,265,800 |
| Feb 11, 2026 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 1,716,800 |
| Feb 10, 2026 | 199.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2.02% | 2,048,200 |
| Feb 9, 2026 | 198.00 | 202.00 | 196.00 | 198.00 | 198.00 | - | 2,356,100 |
| Feb 6, 2026 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | -1.00% | 1,500,900 |
| Feb 5, 2026 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 0.50% | 1,132,500 |
| Feb 4, 2026 | 192.00 | 200.00 | 192.00 | 199.00 | 199.00 | 3.11% | 3,241,600 |
| Feb 3, 2026 | 195.00 | 195.00 | 188.00 | 193.00 | 193.00 | -1.03% | 840,200 |
| Feb 2, 2026 | 196.00 | 196.00 | 192.00 | 195.00 | 195.00 | - | 412,200 |
| Jan 30, 2026 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | -1.52% | 851,500 |
| Jan 29, 2026 | 200.00 | 200.00 | 191.00 | 198.00 | 198.00 | -1.98% | 2,570,800 |
| Jan 28, 2026 | 206.00 | 206.00 | 194.00 | 202.00 | 202.00 | -1.94% | 2,795,200 |
| Jan 27, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,348,300 |
| Jan 26, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 741,500 |
| Jan 23, 2026 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -1.92% | 1,127,400 |
| Jan 22, 2026 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 0.97% | 907,400 |
| Jan 21, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,035,500 |
| Jan 20, 2026 | 208.00 | 212.00 | 200.00 | 206.00 | 206.00 | -1.90% | 1,936,200 |
| Jan 19, 2026 | 214.00 | 214.00 | 204.00 | 210.00 | 210.00 | -0.94% | 1,364,900 |
| Jan 15, 2026 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 0.95% | 2,557,200 |
| Jan 14, 2026 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 2,291,100 |
| Jan 13, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 2,015,600 |
| Jan 12, 2026 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 4,497,300 |
| Jan 9, 2026 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | -0.94% | 2,961,200 |
| Jan 8, 2026 | 212.00 | 216.00 | 206.00 | 212.00 | 212.00 | 0.95% | 4,515,300 |
| Jan 7, 2026 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | - | 3,624,400 |
| Jan 6, 2026 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 4,690,100 |
| Jan 5, 2026 | 228.00 | 230.00 | 210.00 | 212.00 | 212.00 | -7.02% | 6,842,200 |
| Jan 2, 2026 | 212.00 | 230.00 | 204.00 | 228.00 | 228.00 | 8.57% | 11,798,800 |
| Dec 30, 2025 | 192.00 | 212.00 | 192.00 | 210.00 | 210.00 | 8.81% | 3,986,800 |
| Dec 29, 2025 | 196.00 | 197.00 | 191.00 | 193.00 | 193.00 | -1.03% | 1,358,400 |
| Dec 24, 2025 | 199.00 | 204.00 | 194.00 | 195.00 | 195.00 | -3.47% | 2,025,100 |
| Dec 23, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 1,387,200 |
| Dec 22, 2025 | 208.00 | 210.00 | 199.00 | 202.00 | 202.00 | -3.81% | 1,471,600 |
| Dec 19, 2025 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | - | 2,615,800 |
| Dec 18, 2025 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 7,101,700 |
| Dec 17, 2025 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 2.91% | 8,363,900 |
| Dec 16, 2025 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | -0.96% | 4,515,000 |
| Dec 15, 2025 | 206.00 | 210.00 | 199.00 | 208.00 | 208.00 | 1.96% | 3,707,300 |
| Dec 12, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 1,455,100 |
| Dec 11, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 380,400 |
| Dec 10, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 384,700 |
| Dec 9, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 4,400 |
| Dec 8, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 282,600 |
| Dec 5, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 54,800 |