PT Hoffmen Cleanindo Tbk (IDX:KING)
Indonesia
· Delayed Price · Currency is IDR 444.00
-16.00 (-3.48%)
Last updated: Apr 29, 2026, 11:56 AM WIB
PT Hoffmen Cleanindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 334.00 | 364.00 | 324.00 | 360.00 | 360.00 | 7.78% | 5,074,200 |
| Apr 17, 2026 | 308.00 | 334.00 | 306.00 | 334.00 | 334.00 | 9.87% | 3,008,100 |
| Apr 16, 2026 | 278.00 | 304.00 | 278.00 | 304.00 | 304.00 | 9.35% | 2,719,800 |
| Apr 15, 2026 | 276.00 | 288.00 | 276.00 | 278.00 | 278.00 | 0.72% | 511,500 |
| Apr 14, 2026 | 274.00 | 280.00 | 270.00 | 276.00 | 276.00 | 0.73% | 372,300 |
| Apr 13, 2026 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 3.01% | 265,200 |
| Apr 10, 2026 | 268.00 | 268.00 | 258.00 | 266.00 | 266.00 | - | 70,100 |
| Apr 9, 2026 | 266.00 | 272.00 | 264.00 | 266.00 | 266.00 | - | 189,700 |
| Apr 8, 2026 | 256.00 | 266.00 | 256.00 | 266.00 | 266.00 | 3.91% | 666,700 |
| Apr 7, 2026 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | - | 217,200 |
| Apr 6, 2026 | 254.00 | 262.00 | 254.00 | 256.00 | 256.00 | 0.79% | 199,800 |
| Apr 2, 2026 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | -0.78% | 265,900 |
| Apr 1, 2026 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 0.79% | 10,400 |
| Mar 31, 2026 | 250.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1.60% | 336,900 |
| Mar 30, 2026 | 258.00 | 258.00 | 238.00 | 250.00 | 250.00 | -3.85% | 437,300 |
| Mar 27, 2026 | 260.00 | 264.00 | 248.00 | 260.00 | 260.00 | 0.78% | 120,800 |
| Mar 26, 2026 | 240.00 | 262.00 | 240.00 | 258.00 | 258.00 | 0.78% | 18,200 |
| Mar 25, 2026 | 256.00 | 258.00 | 248.00 | 256.00 | 256.00 | - | 16,900 |
| Mar 17, 2026 | 246.00 | 258.00 | 246.00 | 256.00 | 256.00 | 0.79% | 80,200 |
| Mar 16, 2026 | 252.00 | 254.00 | 240.00 | 254.00 | 254.00 | 0.79% | 103,900 |
| Mar 13, 2026 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | - | 586,800 |
| Mar 12, 2026 | 242.00 | 258.00 | 242.00 | 252.00 | 252.00 | - | 667,700 |
| Mar 11, 2026 | 254.00 | 258.00 | 242.00 | 252.00 | 252.00 | -0.79% | 1,621,700 |
| Mar 10, 2026 | 250.00 | 258.00 | 242.00 | 254.00 | 254.00 | 2.42% | 631,700 |
| Mar 9, 2026 | 232.00 | 254.00 | 222.00 | 248.00 | 248.00 | 6.90% | 1,550,700 |
| Mar 6, 2026 | 220.00 | 244.00 | 214.00 | 232.00 | 232.00 | -0.85% | 159,300 |
| Mar 5, 2026 | 230.00 | 240.00 | 230.00 | 234.00 | 234.00 | -1.68% | 48,600 |
| Mar 4, 2026 | 250.00 | 258.00 | 228.00 | 238.00 | 238.00 | -4.80% | 853,900 |
| Mar 3, 2026 | 238.00 | 260.00 | 224.00 | 250.00 | 250.00 | 2.46% | 417,700 |
| Mar 2, 2026 | 264.00 | 266.00 | 240.00 | 244.00 | 244.00 | -8.27% | 2,222,300 |
| Feb 27, 2026 | 286.00 | 286.00 | 246.00 | 266.00 | 266.00 | -2.21% | 1,022,200 |
| Feb 26, 2026 | 264.00 | 286.00 | 242.00 | 272.00 | 272.00 | 3.03% | 2,519,700 |
| Feb 25, 2026 | 320.00 | 320.00 | 264.00 | 264.00 | 264.00 | -9.59% | 27,614,800 |
| Feb 24, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 9.77% | 386,300 |
| Feb 23, 2026 | 250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 9.92% | 383,100 |
| 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 |
| 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 |