PT Hoffmen Cleanindo Tbk (IDX:KING)
Indonesia · Delayed Price · Currency is IDR 282.00
-2.00 (-0.70%)
Last updated: Sep 2, 2026, 11:52 AM WIB
PT Hoffmen Cleanindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 209,500 |
| 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% | 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 |