Price History - KING

Kembali ke Company
Ticker: KING
Company: PT Hoffmen Cleanindo Tbk
Date Open High Low Close Volume Value
07-Oct-2025 208.00 210.00 206.00 208.00 1,026,200 0
06-Oct-2025 204.00 210.00 202.00 206.00 894,900 0
03-Oct-2025 206.00 206.00 200.00 204.00 368,000 0
02-Oct-2025 206.00 210.00 204.00 206.00 1,030,600 0
01-Oct-2025 206.00 210.00 204.00 206.00 712,400 0
30-Sep-2025 212.00 214.00 206.00 206.00 469,500 0
29-Sep-2025 216.00 218.00 210.00 214.00 608,000 0
26-Sep-2025 216.00 220.00 212.00 214.00 1,145,100 0
25-Sep-2025 214.00 218.00 214.00 214.00 363,600 0
24-Sep-2025 212.00 218.00 210.00 214.00 963,600 0
23-Sep-2025 208.00 216.00 202.00 212.00 2,260,600 0
22-Sep-2025 208.00 208.00 204.00 208.00 162,100 0
19-Sep-2025 204.00 206.00 202.00 206.00 555,400 0
18-Sep-2025 198.00 204.00 196.00 204.00 1,182,900 0
17-Sep-2025 198.00 200.00 196.00 199.00 544,800 0
16-Sep-2025 200.00 200.00 197.00 199.00 254,500 0
15-Sep-2025 200.00 200.00 199.00 199.00 178,800 0
12-Sep-2025 198.00 200.00 197.00 200.00 286,200 0
11-Sep-2025 198.00 198.00 196.00 197.00 214,600 0
10-Sep-2025 198.00 199.00 196.00 197.00 309,500 0
09-Sep-2025 200.00 202.00 195.00 198.00 785,300 0
08-Sep-2025 204.00 204.00 200.00 200.00 373,000 0
04-Sep-2025 202.00 210.00 200.00 204.00 3,460,700 0
03-Sep-2025 202.00 210.00 200.00 204.00 1,328,500 0
02-Sep-2025 200.00 208.00 199.00 202.00 872,400 0
01-Sep-2025 200.00 204.00 199.00 202.00 356,900 0
29-Aug-2025 206.00 206.00 200.00 204.00 549,100 0
28-Aug-2025 206.00 208.00 202.00 206.00 821,300 0
27-Aug-2025 204.00 210.00 202.00 206.00 840,800 0
26-Aug-2025 204.00 208.00 202.00 204.00 484,400 0
25-Aug-2025 206.00 208.00 202.00 202.00 340,300 0
22-Aug-2025 206.00 206.00 202.00 204.00 249,800 0
21-Aug-2025 206.00 206.00 202.00 204.00 551,000 0
20-Aug-2025 206.00 208.00 204.00 206.00 597,500 0
19-Aug-2025 206.00 210.00 206.00 206.00 258,800 0
15-Aug-2025 204.00 208.00 204.00 206.00 531,300 0
14-Aug-2025 206.00 208.00 202.00 206.00 546,600 0
13-Aug-2025 214.00 220.00 202.00 202.00 2,200,300 0
12-Aug-2025 214.00 220.00 212.00 216.00 1,874,900 0
11-Aug-2025 214.00 216.00 210.00 214.00 318,400 0
08-Aug-2025 216.00 222.00 212.00 212.00 714,800 0
07-Aug-2025 212.00 218.00 212.00 214.00 852,300 0
06-Aug-2025 212.00 216.00 210.00 214.00 2,369,700 0
05-Aug-2025 208.00 214.00 202.00 212.00 3,812,300 0
04-Aug-2025 212.00 216.00 204.00 208.00 1,712,000 0
01-Aug-2025 222.00 222.00 210.00 210.00 975,900 0
31-Jul-2025 222.00 224.00 218.00 220.00 192,500 0
30-Jul-2025 222.00 230.00 220.00 220.00 980,500 0
29-Jul-2025 218.00 230.00 214.00 220.00 1,782,000 0
28-Jul-2025 220.00 220.00 212.00 218.00 307,500 0
25-Jul-2025 214.00 222.00 212.00 218.00 874,000 0
24-Jul-2025 224.00 232.00 212.00 214.00 4,771,500 0
23-Jul-2025 218.00 226.00 218.00 224.00 1,069,400 0
22-Jul-2025 220.00 230.00 218.00 218.00 1,402,900 0
21-Jul-2025 224.00 224.00 218.00 218.00 313,400 0
18-Jul-2025 226.00 234.00 222.00 224.00 2,451,000 0
17-Jul-2025 214.00 226.00 214.00 224.00 2,927,100 0
16-Jul-2025 214.00 214.00 210.00 212.00 446,000 0
15-Jul-2025 214.00 216.00 212.00 212.00 383,700 0
14-Jul-2025 216.00 218.00 212.00 212.00 598,700 0
11-Jul-2025 218.00 220.00 212.00 214.00 626,600 0
10-Jul-2025 214.00 218.00 210.00 218.00 913,600 0
09-Jul-2025 208.00 216.00 208.00 214.00 1,321,200 0
08-Jul-2025 208.00 214.00 206.00 206.00 927,500 0
07-Jul-2025 208.00 210.00 202.00 208.00 527,300 0
04-Jul-2025 206.00 214.00 204.00 206.00 1,312,900 0
03-Jul-2025 208.00 208.00 202.00 202.00 573,000 0
02-Jul-2025 212.00 212.00 206.00 210.00 931,600 0
01-Jul-2025 214.00 218.00 210.00 214.00 1,525,400 0
30-Jun-2025 212.00 214.00 212.00 212.00 438,500 0
26-Jun-2025 216.00 216.00 210.00 212.00 363,600 0
25-Jun-2025 210.00 218.00 210.00 216.00 1,359,000 0
24-Jun-2025 210.00 216.00 210.00 210.00 1,077,700 0
23-Jun-2025 216.00 218.00 210.00 210.00 367,600 0
20-Jun-2025 216.00 216.00 212.00 216.00 40,000 0
19-Jun-2025 220.00 220.00 214.00 214.00 615,900 0
18-Jun-2025 220.00 220.00 212.00 218.00 733,700 0
17-Jun-2025 218.00 220.00 214.00 218.00 771,000 0
16-Jun-2025 216.00 216.00 214.00 216.00 187,800 0
13-Jun-2025 216.00 218.00 212.00 216.00 560,800 0
12-Jun-2025 220.00 220.00 212.00 216.00 335,300 0
11-Jun-2025 218.00 230.00 210.00 220.00 1,386,500 0
10-Jun-2025 214.00 220.00 210.00 216.00 2,544,500 0
05-Jun-2025 208.00 220.00 204.00 212.00 7,512,800 0
04-Jun-2025 204.00 208.00 204.00 208.00 356,800 0
03-Jun-2025 202.00 206.00 200.00 202.00 566,200 0
02-Jun-2025 206.00 206.00 202.00 202.00 196,600 0
28-May-2025 206.00 208.00 200.00 206.00 1,809,600 0
27-May-2025 206.00 208.00 204.00 204.00 214,800 0
26-May-2025 202.00 210.00 202.00 206.00 2,622,200 0
23-May-2025 202.00 204.00 200.00 200.00 21,100 0
22-May-2025 202.00 206.00 202.00 206.00 341,200 0
21-May-2025 202.00 204.00 202.00 202.00 193,600 0
20-May-2025 204.00 208.00 204.00 204.00 847,100 0
19-May-2025 206.00 212.00 202.00 204.00 1,070,900 0
16-May-2025 208.00 208.00 202.00 204.00 821,100 0
15-May-2025 208.00 212.00 208.00 208.00 552,600 0
14-May-2025 206.00 208.00 204.00 208.00 457,000 0
09-May-2025 206.00 210.00 202.00 204.00 2,020,100 0
08-May-2025 204.00 208.00 204.00 204.00 740,900 0