PT Hoffmen Cleanindo Tbk (IDX:KING)
Indonesia · Delayed Price · Currency is IDR 282.00
-6.00 (-2.08%)
Last updated: Jul 23, 2026, 2:44 PM WIB
PT Hoffmen Cleanindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 288.00 | 288.00 | 276.00 | 280.00 | 280.00 | -2.78% | 479,700 |
| Jul 22, 2026 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | -0.69% | 537,300 |
| Jul 21, 2026 | 308.00 | 308.00 | 290.00 | 290.00 | 290.00 | -4.61% | 744,900 |
| Jul 20, 2026 | 308.00 | 314.00 | 304.00 | 304.00 | 304.00 | -1.30% | 3,247,300 |
| Jul 17, 2026 | 316.00 | 316.00 | 304.00 | 308.00 | 308.00 | -0.65% | 2,093,400 |
| Jul 16, 2026 | 310.00 | 330.00 | 310.00 | 310.00 | 310.00 | - | 4,967,400 |
| Jul 15, 2026 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 0.65% | 717,600 |
| Jul 14, 2026 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | -1.28% | 508,100 |
| Jul 13, 2026 | 310.00 | 322.00 | 308.00 | 312.00 | 312.00 | 0.65% | 337,200 |
| Jul 10, 2026 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | -1.90% | 985,100 |
| Jul 9, 2026 | 314.00 | 316.00 | 308.00 | 316.00 | 316.00 | 0.64% | 732,800 |
| Jul 8, 2026 | 314.00 | 324.00 | 306.00 | 314.00 | 314.00 | - | 1,298,800 |
| Jul 7, 2026 | 314.00 | 328.00 | 304.00 | 314.00 | 314.00 | 0.64% | 3,120,800 |
| Jul 6, 2026 | 310.00 | 322.00 | 304.00 | 312.00 | 312.00 | -0.64% | 1,622,800 |
| Jul 3, 2026 | 322.00 | 326.00 | 308.00 | 314.00 | 314.00 | - | 819,800 |
| Jul 2, 2026 | 318.00 | 320.00 | 306.00 | 314.00 | 314.00 | 0.64% | 160,300 |
| Jul 1, 2026 | 310.00 | 320.00 | 306.00 | 312.00 | 312.00 | 0.65% | 330,000 |
| Jun 30, 2026 | 332.00 | 346.00 | 302.00 | 310.00 | 310.00 | -4.91% | 1,167,600 |
| Jun 29, 2026 | 304.00 | 334.00 | 278.00 | 326.00 | 326.00 | 7.24% | 3,152,200 |
| Jun 26, 2026 | 298.00 | 322.00 | 290.00 | 304.00 | 304.00 | -4.40% | 502,500 |
| Jun 25, 2026 | 344.00 | 344.00 | 292.00 | 318.00 | 318.00 | -1.85% | 834,100 |
| Jun 24, 2026 | 360.00 | 396.00 | 324.00 | 324.00 | 324.00 | -10.00% | 1,374,400 |
| Jun 23, 2026 | 406.00 | 424.00 | 360.00 | 360.00 | 360.00 | -10.00% | 1,178,500 |
| Jun 22, 2026 | 402.00 | 402.00 | 380.00 | 400.00 | 400.00 | -4.31% | 684,200 |
| Jun 19, 2026 | 384.00 | 420.00 | 384.00 | 418.00 | 418.00 | 1.95% | 669,400 |
| Jun 18, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -9.69% | 438,100 |
| Jun 17, 2026 | 436.00 | 454.00 | 436.00 | 454.00 | 454.00 | 9.66% | 1,588,300 |
| Jun 15, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -10.00% | 278,500 |
| Jun 12, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -9.80% | 51,700 |
| Jun 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -9.73% | 65,900 |
| May 22, 2026 | 530.00 | 565.00 | 515.00 | 565.00 | 565.00 | 7.62% | 5,470,100 |
| May 21, 2026 | 498.00 | 540.00 | 492.00 | 525.00 | 525.00 | 5.85% | 7,923,400 |
| May 20, 2026 | 484.00 | 510.00 | 482.00 | 496.00 | 496.00 | 2.06% | 4,355,500 |
| May 19, 2026 | 490.00 | 498.00 | 472.00 | 486.00 | 486.00 | -0.82% | 6,124,400 |
| May 18, 2026 | 492.00 | 520.00 | 480.00 | 490.00 | 490.00 | -0.41% | 7,048,500 |
| May 13, 2026 | 446.00 | 492.00 | 444.00 | 492.00 | 492.00 | 9.82% | 6,702,000 |
| May 12, 2026 | 450.00 | 450.00 | 440.00 | 448.00 | 448.00 | - | 2,453,800 |
| May 11, 2026 | 434.00 | 452.00 | 432.00 | 448.00 | 448.00 | 2.75% | 3,260,700 |
| May 8, 2026 | 442.00 | 448.00 | 434.00 | 436.00 | 436.00 | -0.91% | 3,511,300 |
| May 7, 2026 | 434.00 | 448.00 | 434.00 | 440.00 | 440.00 | 0.92% | 2,235,200 |
| May 6, 2026 | 428.00 | 438.00 | 428.00 | 436.00 | 436.00 | 1.87% | 2,062,900 |
| May 5, 2026 | 432.00 | 434.00 | 422.00 | 428.00 | 428.00 | -1.38% | 3,274,600 |
| May 4, 2026 | 436.00 | 446.00 | 434.00 | 434.00 | 434.00 | -0.46% | 4,434,700 |
| Apr 30, 2026 | 442.00 | 450.00 | 424.00 | 436.00 | 436.00 | -2.24% | 5,195,000 |
| Apr 29, 2026 | 462.00 | 462.00 | 442.00 | 446.00 | 446.00 | -3.04% | 7,817,500 |
| Apr 27, 2026 | 434.00 | 462.00 | 430.00 | 460.00 | 460.00 | 6.98% | 9,983,600 |
| Apr 24, 2026 | 390.00 | 430.00 | 390.00 | 430.00 | 430.00 | 9.69% | 11,416,900 |
| Apr 23, 2026 | 396.00 | 404.00 | 390.00 | 392.00 | 392.00 | -1.01% | 2,255,800 |
| Apr 22, 2026 | 390.00 | 410.00 | 390.00 | 396.00 | 396.00 | - | 4,531,700 |
| Apr 21, 2026 | 368.00 | 396.00 | 340.00 | 396.00 | 396.00 | 10.00% | 7,845,000 |