PT Hoffmen Cleanindo Tbk (IDX:KING)
Indonesia · Delayed Price · Currency is IDR 198.00
-4.00 (-1.98%)
At close: Jan 29, 2026
PT Hoffmen Cleanindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 36,300 |
| Dec 3, 2025 | 212.00 | 214.00 | 204.00 | 204.00 | 204.00 | -3.77% | 542,700 |
| Dec 2, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 38,600 |
| Dec 1, 2025 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 0.96% | 177,700 |
| Nov 28, 2025 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 803,000 |
| Nov 27, 2025 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 588,800 |
| Nov 26, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 69,900 |
| Nov 25, 2025 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.94% | 271,500 |
| Nov 24, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 156,400 |
| Nov 21, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 11,900 |
| Nov 20, 2025 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1.96% | 585,600 |
| Nov 19, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 209,900 |
| Nov 18, 2025 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 106,000 |
| Nov 17, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 313,500 |
| Nov 14, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 241,100 |