PT Hoffmen Cleanindo Tbk (IDX:KING)
Indonesia · Delayed Price · Currency is IDR 400.00
+18.00 (4.71%)
Last updated: Sep 21, 2026, 2:55 PM WIB
PT Hoffmen Cleanindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 380.00 | 420.00 | 380.00 | 400.00 | 400.00 | 4.71% | 4,492,800 |
| Sep 18, 2026 | 390.00 | 410.00 | 360.00 | 382.00 | 382.00 | - | 3,533,500 |
| Sep 17, 2026 | 372.00 | 402.00 | 362.00 | 382.00 | 382.00 | 2.14% | 1,461,700 |
| Sep 16, 2026 | 388.00 | 398.00 | 366.00 | 374.00 | 374.00 | -2.09% | 1,612,000 |
| Sep 15, 2026 | 380.00 | 388.00 | 358.00 | 382.00 | 382.00 | 3.80% | 927,500 |
| Sep 14, 2026 | 388.00 | 400.00 | 368.00 | 368.00 | 368.00 | -5.15% | 1,001,000 |
| Sep 11, 2026 | 428.00 | 428.00 | 370.00 | 388.00 | 388.00 | -1.52% | 945,500 |
| Sep 10, 2026 | 390.00 | 428.00 | 374.00 | 394.00 | 394.00 | 1.03% | 2,202,800 |
| Sep 9, 2026 | 406.00 | 440.00 | 370.00 | 390.00 | 390.00 | -2.99% | 1,480,600 |
| Sep 8, 2026 | 410.00 | 410.00 | 376.00 | 402.00 | 402.00 | 7.49% | 5,950,900 |
| Sep 7, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 10.00% | 598,600 |
| Sep 4, 2026 | 320.00 | 340.00 | 320.00 | 340.00 | 340.00 | 9.68% | 200,000 |
| Sep 3, 2026 | 286.00 | 310.00 | 280.00 | 310.00 | 310.00 | 9.93% | 580,300 |
| Sep 2, 2026 | 284.00 | 288.00 | 278.00 | 282.00 | 282.00 | -0.70% | 19,500 |
| Sep 1, 2026 | 280.00 | 292.00 | 272.00 | 284.00 | 284.00 | -0.70% | 77,300 |
| Aug 31, 2026 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | -1.38% | 81,500 |
| Aug 28, 2026 | 282.00 | 290.00 | 270.00 | 290.00 | 290.00 | 2.11% | 181,200 |
| Aug 27, 2026 | 266.00 | 288.00 | 266.00 | 284.00 | 284.00 | 1.43% | 220,900 |
| Aug 26, 2026 | 284.00 | 288.00 | 270.00 | 280.00 | 280.00 | -2.10% | 195,500 |
| Aug 24, 2026 | 274.00 | 292.00 | 270.00 | 286.00 | 286.00 | 4.38% | 527,400 |
| Aug 21, 2026 | 278.00 | 286.00 | 250.00 | 274.00 | 274.00 | 0.74% | 283,700 |
| Aug 20, 2026 | 302.00 | 310.00 | 272.00 | 272.00 | 272.00 | -9.33% | 533,200 |
| Aug 19, 2026 | 298.00 | 310.00 | 298.00 | 300.00 | 300.00 | 0.67% | 144,200 |
| Aug 18, 2026 | 300.00 | 300.00 | 282.00 | 298.00 | 298.00 | - | 242,200 |
| Aug 14, 2026 | 290.00 | 310.00 | 282.00 | 298.00 | 298.00 | 2.76% | 678,500 |
| Aug 13, 2026 | 272.00 | 294.00 | 272.00 | 290.00 | 290.00 | 7.41% | 689,800 |
| Aug 12, 2026 | 274.00 | 280.00 | 264.00 | 270.00 | 270.00 | -0.74% | 339,300 |
| Aug 11, 2026 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 0.74% | 29,300 |
| Aug 10, 2026 | 270.00 | 276.00 | 266.00 | 270.00 | 270.00 | - | 849,400 |
| Aug 7, 2026 | 272.00 | 276.00 | 266.00 | 270.00 | 270.00 | -0.74% | 493,500 |
| Aug 6, 2026 | 276.00 | 284.00 | 266.00 | 272.00 | 272.00 | -2.16% | 428,900 |
| Aug 5, 2026 | 280.00 | 286.00 | 274.00 | 278.00 | 278.00 | -0.71% | 205,700 |
| Aug 4, 2026 | 300.00 | 304.00 | 276.00 | 280.00 | 280.00 | -3.45% | 1,491,800 |
| Aug 3, 2026 | 272.00 | 296.00 | 272.00 | 290.00 | 290.00 | 7.41% | 1,881,100 |
| Jul 31, 2026 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 2.27% | 722,100 |
| Jul 30, 2026 | 264.00 | 274.00 | 260.00 | 264.00 | 264.00 | - | 694,000 |
| Jul 29, 2026 | 266.00 | 274.00 | 264.00 | 264.00 | 264.00 | -0.75% | 50,500 |
| Jul 28, 2026 | 280.00 | 284.00 | 264.00 | 266.00 | 266.00 | -3.62% | 572,700 |
| Jul 27, 2026 | 278.00 | 286.00 | 272.00 | 276.00 | 276.00 | -0.72% | 551,000 |
| Jul 24, 2026 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | -0.71% | 399,900 |
| 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% | 1,026,500 |