Price History - KING

Kembali ke Company
Ticker: KING
Company: PT Hoffmen Cleanindo Tbk
Date Open High Low Close Volume Value
05-Mar-2026 230.00 240.00 230.00 234.00 48,600 0
04-Mar-2026 250.00 258.00 228.00 238.00 853,900 0
03-Mar-2026 238.00 260.00 224.00 250.00 417,700 0
02-Mar-2026 264.00 266.00 240.00 244.00 2,262,400 0
27-Feb-2026 286.00 286.00 246.00 266.00 1,022,200 0
26-Feb-2026 264.00 286.00 242.00 272.00 2,519,700 0
25-Feb-2026 320.00 320.00 264.00 264.00 27,614,800 0
24-Feb-2026 292.00 292.00 292.00 292.00 386,300 0
23-Feb-2026 250.00 266.00 250.00 266.00 379,600 0
20-Feb-2026 242.00 242.00 242.00 242.00 693,000 0
19-Feb-2026 200.00 220.00 199.00 220.00 2,999,700 0
18-Feb-2026 200.00 200.00 198.00 200.00 1,349,500 0
13-Feb-2026 200.00 200.00 197.00 199.00 2,715,800 0
12-Feb-2026 200.00 200.00 197.00 200.00 2,265,800 0
11-Feb-2026 202.00 204.00 197.00 200.00 1,716,800 0
10-Feb-2026 199.00 202.00 197.00 202.00 2,048,200 0
09-Feb-2026 198.00 202.00 196.00 198.00 2,356,100 0
06-Feb-2026 200.00 202.00 194.00 198.00 1,500,900 0
05-Feb-2026 200.00 202.00 199.00 200.00 1,132,500 0
04-Feb-2026 192.00 200.00 192.00 199.00 3,241,600 0
03-Feb-2026 195.00 195.00 188.00 193.00 840,200 0
02-Feb-2026 196.00 196.00 192.00 195.00 412,200 0
30-Jan-2026 198.00 199.00 195.00 195.00 851,500 0
29-Jan-2026 200.00 200.00 191.00 198.00 2,570,800 0
28-Jan-2026 206.00 206.00 194.00 202.00 2,795,200 0
27-Jan-2026 208.00 208.00 204.00 206.00 1,348,300 0
26-Jan-2026 204.00 206.00 202.00 206.00 741,500 0
23-Jan-2026 208.00 208.00 202.00 204.00 1,127,400 0
22-Jan-2026 208.00 208.00 202.00 208.00 907,400 0
21-Jan-2026 206.00 208.00 204.00 206.00 1,035,500 0
20-Jan-2026 208.00 212.00 200.00 206.00 1,936,200 0
19-Jan-2026 214.00 214.00 204.00 210.00 1,364,900 0
15-Jan-2026 210.00 214.00 206.00 212.00 2,557,200 0
14-Jan-2026 212.00 214.00 208.00 210.00 2,291,100 0
13-Jan-2026 210.00 212.00 206.00 210.00 2,015,600 0
12-Jan-2026 208.00 214.00 206.00 208.00 4,497,300 0
09-Jan-2026 214.00 214.00 206.00 210.00 2,961,200 0
08-Jan-2026 212.00 216.00 206.00 212.00 4,515,300 0
07-Jan-2026 210.00 216.00 208.00 210.00 3,624,400 0
06-Jan-2026 212.00 216.00 208.00 210.00 4,690,100 0
05-Jan-2026 228.00 230.00 210.00 212.00 6,842,200 0
02-Jan-2026 212.00 230.00 204.00 228.00 11,798,800 0
30-Dec-2025 192.00 212.00 192.00 210.00 3,986,800 0
29-Dec-2025 196.00 197.00 191.00 193.00 1,358,400 0
24-Dec-2025 199.00 204.00 194.00 195.00 2,025,100 0
23-Dec-2025 202.00 204.00 200.00 202.00 1,387,200 0
22-Dec-2025 208.00 210.00 199.00 202.00 1,471,600 0
19-Dec-2025 210.00 212.00 202.00 210.00 2,615,800 0
18-Dec-2025 212.00 212.00 206.00 210.00 7,101,700 0
17-Dec-2025 208.00 214.00 208.00 212.00 8,363,900 0
16-Dec-2025 210.00 212.00 202.00 206.00 4,515,000 0
15-Dec-2025 206.00 210.00 199.00 208.00 3,707,300 0
12-Dec-2025 202.00 206.00 202.00 204.00 1,455,100 0
11-Dec-2025 206.00 206.00 202.00 202.00 380,400 0
10-Dec-2025 206.00 208.00 204.00 204.00 384,700 0
09-Dec-2025 202.00 206.00 202.00 206.00 4,400 0
08-Dec-2025 206.00 206.00 202.00 204.00 282,600 0
05-Dec-2025 204.00 204.00 202.00 204.00 54,800 0
04-Dec-2025 204.00 206.00 202.00 202.00 36,300 0
03-Dec-2025 212.00 214.00 204.00 204.00 542,700 0
02-Dec-2025 210.00 212.00 208.00 212.00 38,600 0
01-Dec-2025 206.00 210.00 204.00 210.00 177,700 0
28-Nov-2025 206.00 210.00 206.00 208.00 803,000 0
27-Nov-2025 212.00 212.00 204.00 206.00 588,800 0
26-Nov-2025 208.00 212.00 208.00 212.00 69,900 0
25-Nov-2025 208.00 210.00 204.00 210.00 271,500 0
24-Nov-2025 210.00 210.00 206.00 206.00 156,400 0
21-Nov-2025 206.00 210.00 206.00 210.00 11,900 0
20-Nov-2025 202.00 208.00 202.00 208.00 585,600 0
19-Nov-2025 208.00 208.00 204.00 204.00 209,900 0
18-Nov-2025 206.00 208.00 204.00 208.00 106,000 0
17-Nov-2025 206.00 206.00 204.00 206.00 313,500 0
14-Nov-2025 208.00 208.00 204.00 206.00 241,100 0
13-Nov-2025 206.00 208.00 204.00 208.00 258,600 0
12-Nov-2025 208.00 210.00 206.00 208.00 653,500 0
11-Nov-2025 208.00 210.00 208.00 210.00 19,600 0
10-Nov-2025 206.00 210.00 204.00 208.00 474,800 0
07-Nov-2025 204.00 208.00 204.00 206.00 475,900 0
06-Nov-2025 206.00 206.00 202.00 204.00 9,900 0
05-Nov-2025 202.00 206.00 200.00 204.00 352,600 0
04-Nov-2025 204.00 206.00 202.00 202.00 4,600 0
03-Nov-2025 208.00 208.00 204.00 204.00 216,100 0
31-Oct-2025 210.00 210.00 206.00 208.00 41,500 0
30-Oct-2025 210.00 210.00 206.00 208.00 391,400 0
29-Oct-2025 206.00 212.00 206.00 210.00 1,059,500 0
28-Oct-2025 210.00 210.00 204.00 204.00 540,900 0
27-Oct-2025 212.00 214.00 208.00 210.00 268,800 0
24-Oct-2025 206.00 212.00 206.00 212.00 1,127,400 0
23-Oct-2025 208.00 210.00 204.00 206.00 602,600 0
22-Oct-2025 206.00 208.00 206.00 208.00 468,600 0
21-Oct-2025 208.00 208.00 202.00 204.00 309,900 0
20-Oct-2025 208.00 210.00 206.00 206.00 530,300 0
17-Oct-2025 206.00 208.00 204.00 208.00 520,000 0
16-Oct-2025 204.00 210.00 204.00 206.00 955,500 0
15-Oct-2025 204.00 210.00 204.00 206.00 590,800 0
14-Oct-2025 214.00 214.00 206.00 206.00 283,600 0
13-Oct-2025 216.00 216.00 210.00 212.00 561,900 0
10-Oct-2025 216.00 218.00 212.00 214.00 619,500 0
09-Oct-2025 216.00 220.00 212.00 214.00 1,160,200 0
08-Oct-2025 210.00 216.00 204.00 216.00 1,228,200 0