Price History - KING

Kembali ke Company
Ticker: KING
Company: PT Hoffmen Cleanindo Tbk
Date Open High Low Close Volume Value
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
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