PT Hoffmen Cleanindo Tbk(ID:KING)
260.00+2.00 (+0.78%)
ID:KING
PT Hoffmen Cleanindo Tbk historical prices
260.00
At close:+2.00 (+0.78%)
PT Hoffmen Cleanindo Tbk (KING) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 258.00 | 278.00 | 250.00 | 260.00 | 260.00 | +0.78% | 486,100 | 0.19 |
| Nov 10, 2026 | 230.00 | 276.00 | 230.00 | 258.00 | 258.00 | +5.74% | 249,100 | 0.10 |
| Nov 09, 2026 | 246.00 | 252.00 | 238.00 | 252.00 | 252.00 | +3.28% | 68,200 | 0.03 |
| Nov 06, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 0.00% | 67,700 | 0.03 |
| Nov 05, 2026 | 262.00 | 266.00 | 244.00 | 244.00 | 244.00 | +0.83% | 295,900 | 0.12 |
| Nov 04, 2026 | 252.00 | 254.00 | 218.00 | 242.00 | 242.00 | 0.00% | 1,648,500 | 0.65 |
| Nov 03, 2026 | 264.00 | 286.00 | 242.00 | 242.00 | 242.00 | -8.33% | 467,500 | 0.18 |
| Nov 02, 2026 | 276.00 | 280.00 | 252.00 | 264.00 | 264.00 | -5.71% | 896,700 | 0.36 |
| Oct 30, 2026 | 306.00 | 318.00 | 278.00 | 280.00 | 280.00 | -6.67% | 617,200 | 0.24 |
| Oct 29, 2026 | 290.00 | 318.00 | 290.00 | 300.00 | 300.00 | +3.45% | 847,500 | 0.33 |
| Oct 28, 2026 | 292.00 | 306.00 | 290.00 | 290.00 | 290.00 | 0.00% | 179,400 | 0.07 |
| Oct 27, 2026 | 330.00 | 330.00 | 286.00 | 290.00 | 290.00 | -8.23% | 1,065,000 | 0.42 |
| Oct 26, 2026 | 330.00 | 332.00 | 314.00 | 316.00 | 316.00 | -3.66% | 1,012,500 | 0.40 |
| Oct 23, 2026 | 366.00 | 366.00 | 312.00 | 328.00 | 328.00 | -1.80% | 4,353,000 | 1.75 |
| Oct 22, 2026 | 330.00 | 334.00 | 314.00 | 334.00 | 334.00 | +9.87% | 938,100 | 0.38 |
| Oct 21, 2026 | 282.00 | 304.00 | 276.00 | 304.00 | 304.00 | +9.35% | 1,174,500 | 0.48 |
| Oct 20, 2026 | 258.00 | 302.00 | 258.00 | 278.00 | 278.00 | -2.80% | 3,037,300 | 1.25 |
| Oct 19, 2026 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | -9.49% | 378,500 | 0.16 |
| Oct 16, 2026 | 318.00 | 332.00 | 316.00 | 316.00 | 316.00 | -9.71% | 648,100 | 0.27 |
| Oct 15, 2026 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | +0.57% | 1,146,900 | 0.47 |
| Oct 14, 2026 | 352.00 | 360.00 | 346.00 | 348.00 | 348.00 | -1.14% | 1,233,400 | 0.50 |
| Oct 13, 2026 | 370.00 | 370.00 | 344.00 | 352.00 | 352.00 | -3.30% | 2,130,200 | 0.85 |
| Oct 12, 2026 | 382.00 | 390.00 | 352.00 | 364.00 | 364.00 | -4.71% | 2,023,600 | 0.81 |
| Oct 09, 2026 | 380.00 | 390.00 | 368.00 | 382.00 | 382.00 | +0.53% | 1,702,400 | 0.69 |
| Oct 08, 2026 | 394.00 | 402.00 | 380.00 | 380.00 | 380.00 | -3.55% | 2,661,300 | 1.09 |
| Oct 07, 2026 | 400.00 | 408.00 | 386.00 | 394.00 | 394.00 | -1.50% | 3,659,900 | 1.52 |
| Oct 06, 2026 | 430.00 | 430.00 | 374.00 | 400.00 | 400.00 | -1.96% | 4,486,900 | 1.92 |
| Oct 05, 2026 | 408.00 | 422.00 | 390.00 | 408.00 | 408.00 | +5.15% | 13,473,300 | 6.27 |
| Oct 02, 2026 | 360.00 | 388.00 | 340.00 | 388.00 | 388.00 | +9.60% | 7,010,800 | 3.36 |
| Oct 01, 2026 | 322.00 | 354.00 | 314.00 | 354.00 | 354.00 | +9.94% | 3,800,800 | 1.85 |
| Sep 30, 2026 | 316.00 | 332.00 | 300.00 | 322.00 | 322.00 | -1.23% | 8,649,700 | 4.49 |
| Sep 29, 2026 | 334.00 | 334.00 | 304.00 | 326.00 | 326.00 | -2.98% | 12,742,000 | 7.37 |
| Sep 28, 2026 | 372.00 | 394.00 | 336.00 | 336.00 | 336.00 | -9.68% | 12,331,700 | 8.02 |
| Sep 25, 2026 | 402.00 | 414.00 | 366.00 | 372.00 | 372.00 | -8.37% | 5,701,100 | 3.89 |
| Sep 24, 2026 | 430.00 | 448.00 | 396.00 | 406.00 | 406.00 | -2.87% | 10,843,600 | 8.07 |
| Sep 23, 2026 | 422.00 | 450.00 | 414.00 | 418.00 | 418.00 | 0.00% | 8,884,600 | 7.34 |
| Sep 22, 2026 | 400.00 | 440.00 | 400.00 | 418.00 | 418.00 | +4.50% | 11,121,800 | 10.62 |
| Sep 21, 2026 | 380.00 | 420.00 | 380.00 | 400.00 | 400.00 | +4.71% | 4,492,800 | 4.50 |
| Sep 18, 2026 | 390.00 | 410.00 | 360.00 | 382.00 | 382.00 | 0.00% | 3,533,500 | 3.68 |
| Sep 17, 2026 | 372.00 | 402.00 | 362.00 | 382.00 | 382.00 | +2.14% | 1,461,700 | 1.54 |
| Sep 16, 2026 | 388.00 | 398.00 | 366.00 | 374.00 | 374.00 | -2.09% | 1,612,000 | 1.73 |
| Sep 15, 2026 | 380.00 | 388.00 | 358.00 | 382.00 | 382.00 | +3.80% | 927,500 | 1.00 |
| Sep 14, 2026 | 388.00 | 400.00 | 368.00 | 368.00 | 368.00 | -5.15% | 1,001,000 | 1.07 |
| Sep 11, 2026 | 428.00 | 428.00 | 370.00 | 388.00 | 388.00 | -1.52% | 945,500 | 1.03 |
| Sep 10, 2026 | 390.00 | 428.00 | 374.00 | 394.00 | 394.00 | +1.03% | 2,202,800 | 2.48 |
| Sep 09, 2026 | 406.00 | 440.00 | 370.00 | 390.00 | 390.00 | -2.99% | 1,480,600 | 1.71 |
| Sep 08, 2026 | 410.00 | 410.00 | 376.00 | 402.00 | 402.00 | +7.49% | 5,950,900 | 7.70 |
| Sep 07, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | +10.00% | 598,600 | 0.78 |
| Sep 04, 2026 | 320.00 | 340.00 | 320.00 | 340.00 | 340.00 | +9.68% | 200,000 | 0.26 |
| Sep 03, 2026 | 286.00 | 310.00 | 280.00 | 310.00 | 310.00 | +9.93% | 580,300 | 0.77 |
