PT Hoffmen Cleanindo Tbk KING

IDX · Indonesia · Commercial Services

IDR 384.00+30.00 (+8.47%)

Market open· Oct 2, 2026, 7:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 384.00	+8.47%	IDR 360.00	IDR 388.00	IDR 340.00	5.62M
2026-10-01	IDR 354.00	+9.94%	IDR 322.00	IDR 354.00	IDR 314.00	3.80M
2026-09-30	IDR 322.00	-1.23%	IDR 316.00	IDR 332.00	IDR 300.00	8.65M
2026-09-29	IDR 326.00	-2.98%	IDR 334.00	IDR 334.00	IDR 304.00	12.74M
2026-09-28	IDR 336.00	-9.68%	IDR 372.00	IDR 394.00	IDR 336.00	12.33M
2026-09-25	IDR 372.00	-8.37%	IDR 402.00	IDR 414.00	IDR 366.00	5.70M
2026-09-24	IDR 406.00	-2.87%	IDR 430.00	IDR 448.00	IDR 396.00	10.84M
2026-09-23	IDR 418.00	0.00%	IDR 422.00	IDR 450.00	IDR 414.00	8.88M
2026-09-22	IDR 418.00	+4.50%	IDR 400.00	IDR 440.00	IDR 400.00	11.12M
2026-09-21	IDR 400.00	+4.71%	IDR 380.00	IDR 420.00	IDR 380.00	4.49M
2026-09-18	IDR 382.00	0.00%	IDR 390.00	IDR 410.00	IDR 360.00	3.53M
2026-09-17	IDR 382.00	+2.14%	IDR 372.00	IDR 402.00	IDR 362.00	1.46M
2026-09-16	IDR 374.00	-2.09%	IDR 388.00	IDR 398.00	IDR 366.00	1.61M
2026-09-15	IDR 382.00	+3.80%	IDR 380.00	IDR 388.00	IDR 358.00	927.50K
2026-09-14	IDR 368.00	-5.15%	IDR 388.00	IDR 400.00	IDR 368.00	1.00M
2026-09-11	IDR 388.00	-1.52%	IDR 428.00	IDR 428.00	IDR 370.00	945.50K
2026-09-10	IDR 394.00	+1.03%	IDR 390.00	IDR 428.00	IDR 374.00	2.20M
2026-09-09	IDR 390.00	-2.99%	IDR 406.00	IDR 440.00	IDR 370.00	1.48M
2026-09-08	IDR 402.00	+7.49%	IDR 410.00	IDR 410.00	IDR 376.00	5.95M
2026-09-07	IDR 374.00	+10.00%	IDR 374.00	IDR 374.00	IDR 374.00	598.60K
2026-09-04	IDR 340.00	+9.68%	IDR 320.00	IDR 340.00	IDR 320.00	200.00K
2026-09-03	IDR 310.00	+9.93%	IDR 286.00	IDR 310.00	IDR 280.00	580.30K
2026-09-02	IDR 282.00	-0.70%	IDR 284.00	IDR 288.00	IDR 278.00	19.50K
2026-09-01	IDR 284.00	-0.70%	IDR 280.00	IDR 292.00	IDR 272.00	77.30K
2026-08-31	IDR 286.00	-1.38%	IDR 290.00	IDR 290.00	IDR 280.00	81.50K
2026-08-28	IDR 290.00	+2.11%	IDR 282.00	IDR 290.00	IDR 270.00	181.20K
2026-08-27	IDR 284.00	+1.43%	IDR 266.00	IDR 288.00	IDR 266.00	220.90K
2026-08-26	IDR 280.00	-2.10%	IDR 284.00	IDR 288.00	IDR 270.00	195.50K
2026-08-24	IDR 286.00	+4.38%	IDR 274.00	IDR 292.00	IDR 270.00	527.40K
2026-08-21	IDR 274.00	+0.74%	IDR 278.00	IDR 286.00	IDR 250.00	283.70K
2026-08-20	IDR 272.00	-9.33%	IDR 302.00	IDR 310.00	IDR 272.00	533.20K
2026-08-19	IDR 300.00	+0.67%	IDR 298.00	IDR 310.00	IDR 298.00	144.20K
2026-08-18	IDR 298.00	0.00%	IDR 300.00	IDR 300.00	IDR 282.00	242.20K
2026-08-14	IDR 298.00	+2.76%	IDR 290.00	IDR 310.00	IDR 282.00	678.50K
2026-08-13	IDR 290.00	+7.41%	IDR 272.00	IDR 294.00	IDR 272.00	689.80K
2026-08-12	IDR 270.00	-0.74%	IDR 274.00	IDR 280.00	IDR 264.00	339.30K
2026-08-11	IDR 272.00	+0.74%	IDR 270.00	IDR 272.00	IDR 266.00	29.30K
2026-08-10	IDR 270.00	0.00%	IDR 270.00	IDR 276.00	IDR 266.00	849.40K
2026-08-07	IDR 270.00	-0.74%	IDR 272.00	IDR 276.00	IDR 266.00	493.50K
2026-08-06	IDR 272.00	-2.16%	IDR 276.00	IDR 284.00	IDR 266.00	428.90K
2026-08-05	IDR 278.00	-0.71%	IDR 280.00	IDR 286.00	IDR 274.00	205.70K
2026-08-04	IDR 280.00	-3.45%	IDR 300.00	IDR 304.00	IDR 276.00	1.49M
2026-08-03	IDR 290.00	+7.41%	IDR 272.00	IDR 296.00	IDR 272.00	1.88M
2026-07-31	IDR 270.00	+2.27%	IDR 266.00	IDR 272.00	IDR 264.00	722.10K
2026-07-30	IDR 264.00	0.00%	IDR 264.00	IDR 274.00	IDR 260.00	694.00K
2026-07-29	IDR 264.00	-0.75%	IDR 266.00	IDR 274.00	IDR 264.00	50.50K
2026-07-28	IDR 266.00	-3.62%	IDR 280.00	IDR 284.00	IDR 264.00	572.70K
2026-07-27	IDR 276.00	-0.72%	IDR 278.00	IDR 286.00	IDR 272.00	551.00K
2026-07-24	IDR 278.00	-0.71%	IDR 280.00	IDR 280.00	IDR 270.00	399.90K
2026-07-23	IDR 280.00	-2.78%	IDR 288.00	IDR 288.00	IDR 276.00	479.70K
2026-07-22	IDR 288.00	-0.69%	IDR 292.00	IDR 296.00	IDR 284.00	537.30K
2026-07-21	IDR 290.00	-4.61%	IDR 308.00	IDR 308.00	IDR 290.00	744.90K
2026-07-20	IDR 304.00	-1.30%	IDR 308.00	IDR 314.00	IDR 304.00	3.25M
2026-07-17	IDR 308.00	-0.65%	IDR 316.00	IDR 316.00	IDR 304.00	2.09M
2026-07-16	IDR 310.00	0.00%	IDR 310.00	IDR 330.00	IDR 310.00	4.97M
2026-07-15	IDR 310.00	+0.65%	IDR 308.00	IDR 314.00	IDR 308.00	717.60K
2026-07-14	IDR 308.00	-1.28%	IDR 314.00	IDR 316.00	IDR 308.00	508.10K
2026-07-13	IDR 312.00	+0.65%	IDR 310.00	IDR 322.00	IDR 308.00	337.20K
2026-07-10	IDR 310.00	-1.90%	IDR 314.00	IDR 314.00	IDR 304.00	1.03M
2026-07-09	IDR 316.00	+0.64%	IDR 314.00	IDR 316.00	IDR 308.00	732.80K
2026-07-08	IDR 314.00	0.00%	IDR 314.00	IDR 324.00	IDR 306.00	1.30M
2026-07-07	IDR 314.00	+0.64%	IDR 314.00	IDR 328.00	IDR 304.00	3.12M
2026-07-06	IDR 312.00	-0.64%	IDR 310.00	IDR 322.00	IDR 304.00	1.62M
2026-07-03	IDR 314.00	0.00%	IDR 322.00	IDR 326.00	IDR 308.00	819.80K
2026-07-02	IDR 314.00	+0.64%	IDR 318.00	IDR 320.00	IDR 306.00	160.30K
2026-07-01	IDR 312.00	+0.65%	IDR 310.00	IDR 320.00	IDR 306.00	330.00K
2026-06-30	IDR 310.00	-4.91%	IDR 332.00	IDR 346.00	IDR 302.00	1.17M
2026-06-29	IDR 326.00	+7.24%	IDR 304.00	IDR 334.00	IDR 278.00	3.15M
2026-06-26	IDR 304.00	-4.40%	IDR 298.00	IDR 322.00	IDR 290.00	502.50K
2026-06-25	IDR 318.00	-1.85%	IDR 344.00	IDR 344.00	IDR 292.00	834.10K
2026-06-24	IDR 324.00	-10.00%	IDR 360.00	IDR 396.00	IDR 324.00	1.37M
2026-06-23	IDR 360.00	-10.00%	IDR 406.00	IDR 424.00	IDR 360.00	1.18M
2026-06-22	IDR 400.00	-4.31%	IDR 402.00	IDR 402.00	IDR 380.00	684.20K
2026-06-19	IDR 418.00	+1.95%	IDR 384.00	IDR 420.00	IDR 384.00	669.40K
2026-06-18	IDR 410.00	-9.69%	IDR 410.00	IDR 410.00	IDR 410.00	438.10K
2026-06-17	IDR 454.00	+9.66%	IDR 436.00	IDR 454.00	IDR 436.00	1.59M
2026-06-15	IDR 414.00	-10.00%	IDR 414.00	IDR 414.00	IDR 414.00	278.50K
2026-06-12	IDR 460.00	-9.80%	IDR 460.00	IDR 460.00	IDR 460.00	51.70K
2026-06-11	IDR 510.00	-9.73%	IDR 510.00	IDR 510.00	IDR 510.00	65.90K
2026-06-10	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-09	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-08	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-05	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-04	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-03	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-02	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-01	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-29	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-28	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-27	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 384.00	+8.47%	IDR 360.00	IDR 388.00	IDR 340.00	5.62M
2026-10-01	IDR 354.00	+9.94%	IDR 322.00	IDR 354.00	IDR 314.00	3.80M
2026-09-30	IDR 322.00	-1.23%	IDR 316.00	IDR 332.00	IDR 300.00	8.65M
2026-09-29	IDR 326.00	-2.98%	IDR 334.00	IDR 334.00	IDR 304.00	12.74M
2026-09-28	IDR 336.00	-9.68%	IDR 372.00	IDR 394.00	IDR 336.00	12.33M
2026-09-25	IDR 372.00	-8.37%	IDR 402.00	IDR 414.00	IDR 366.00	5.70M
2026-09-24	IDR 406.00	-2.87%	IDR 430.00	IDR 448.00	IDR 396.00	10.84M
2026-09-23	IDR 418.00	0.00%	IDR 422.00	IDR 450.00	IDR 414.00	8.88M
2026-09-22	IDR 418.00	+4.50%	IDR 400.00	IDR 440.00	IDR 400.00	11.12M
2026-09-21	IDR 400.00	+4.71%	IDR 380.00	IDR 420.00	IDR 380.00	4.49M
2026-09-18	IDR 382.00	0.00%	IDR 390.00	IDR 410.00	IDR 360.00	3.53M
2026-09-17	IDR 382.00	+2.14%	IDR 372.00	IDR 402.00	IDR 362.00	1.46M
2026-09-16	IDR 374.00	-2.09%	IDR 388.00	IDR 398.00	IDR 366.00	1.61M
2026-09-15	IDR 382.00	+3.80%	IDR 380.00	IDR 388.00	IDR 358.00	927.50K
2026-09-14	IDR 368.00	-5.15%	IDR 388.00	IDR 400.00	IDR 368.00	1.00M
2026-09-11	IDR 388.00	-1.52%	IDR 428.00	IDR 428.00	IDR 370.00	945.50K
2026-09-10	IDR 394.00	+1.03%	IDR 390.00	IDR 428.00	IDR 374.00	2.20M
2026-09-09	IDR 390.00	-2.99%	IDR 406.00	IDR 440.00	IDR 370.00	1.48M
2026-09-08	IDR 402.00	+7.49%	IDR 410.00	IDR 410.00	IDR 376.00	5.95M
2026-09-07	IDR 374.00	+10.00%	IDR 374.00	IDR 374.00	IDR 374.00	598.60K
2026-09-04	IDR 340.00	+9.68%	IDR 320.00	IDR 340.00	IDR 320.00	200.00K
2026-09-03	IDR 310.00	+9.93%	IDR 286.00	IDR 310.00	IDR 280.00	580.30K
2026-09-02	IDR 282.00	-0.70%	IDR 284.00	IDR 288.00	IDR 278.00	19.50K
2026-09-01	IDR 284.00	-0.70%	IDR 280.00	IDR 292.00	IDR 272.00	77.30K
2026-08-31	IDR 286.00	-1.38%	IDR 290.00	IDR 290.00	IDR 280.00	81.50K
2026-08-28	IDR 290.00	+2.11%	IDR 282.00	IDR 290.00	IDR 270.00	181.20K
2026-08-27	IDR 284.00	+1.43%	IDR 266.00	IDR 288.00	IDR 266.00	220.90K
2026-08-26	IDR 280.00	-2.10%	IDR 284.00	IDR 288.00	IDR 270.00	195.50K
2026-08-24	IDR 286.00	+4.38%	IDR 274.00	IDR 292.00	IDR 270.00	527.40K
2026-08-21	IDR 274.00	+0.74%	IDR 278.00	IDR 286.00	IDR 250.00	283.70K
2026-08-20	IDR 272.00	-9.33%	IDR 302.00	IDR 310.00	IDR 272.00	533.20K
2026-08-19	IDR 300.00	+0.67%	IDR 298.00	IDR 310.00	IDR 298.00	144.20K
2026-08-18	IDR 298.00	0.00%	IDR 300.00	IDR 300.00	IDR 282.00	242.20K
2026-08-14	IDR 298.00	+2.76%	IDR 290.00	IDR 310.00	IDR 282.00	678.50K
2026-08-13	IDR 290.00	+7.41%	IDR 272.00	IDR 294.00	IDR 272.00	689.80K
2026-08-12	IDR 270.00	-0.74%	IDR 274.00	IDR 280.00	IDR 264.00	339.30K
2026-08-11	IDR 272.00	+0.74%	IDR 270.00	IDR 272.00	IDR 266.00	29.30K
2026-08-10	IDR 270.00	0.00%	IDR 270.00	IDR 276.00	IDR 266.00	849.40K
2026-08-07	IDR 270.00	-0.74%	IDR 272.00	IDR 276.00	IDR 266.00	493.50K
2026-08-06	IDR 272.00	-2.16%	IDR 276.00	IDR 284.00	IDR 266.00	428.90K
2026-08-05	IDR 278.00	-0.71%	IDR 280.00	IDR 286.00	IDR 274.00	205.70K
2026-08-04	IDR 280.00	-3.45%	IDR 300.00	IDR 304.00	IDR 276.00	1.49M
2026-08-03	IDR 290.00	+7.41%	IDR 272.00	IDR 296.00	IDR 272.00	1.88M
2026-07-31	IDR 270.00	+2.27%	IDR 266.00	IDR 272.00	IDR 264.00	722.10K
2026-07-30	IDR 264.00	0.00%	IDR 264.00	IDR 274.00	IDR 260.00	694.00K
2026-07-29	IDR 264.00	-0.75%	IDR 266.00	IDR 274.00	IDR 264.00	50.50K
2026-07-28	IDR 266.00	-3.62%	IDR 280.00	IDR 284.00	IDR 264.00	572.70K
2026-07-27	IDR 276.00	-0.72%	IDR 278.00	IDR 286.00	IDR 272.00	551.00K
2026-07-24	IDR 278.00	-0.71%	IDR 280.00	IDR 280.00	IDR 270.00	399.90K
2026-07-23	IDR 280.00	-2.78%	IDR 288.00	IDR 288.00	IDR 276.00	479.70K
2026-07-22	IDR 288.00	-0.69%	IDR 292.00	IDR 296.00	IDR 284.00	537.30K
2026-07-21	IDR 290.00	-4.61%	IDR 308.00	IDR 308.00	IDR 290.00	744.90K
2026-07-20	IDR 304.00	-1.30%	IDR 308.00	IDR 314.00	IDR 304.00	3.25M
2026-07-17	IDR 308.00	-0.65%	IDR 316.00	IDR 316.00	IDR 304.00	2.09M
2026-07-16	IDR 310.00	0.00%	IDR 310.00	IDR 330.00	IDR 310.00	4.97M
2026-07-15	IDR 310.00	+0.65%	IDR 308.00	IDR 314.00	IDR 308.00	717.60K
2026-07-14	IDR 308.00	-1.28%	IDR 314.00	IDR 316.00	IDR 308.00	508.10K
2026-07-13	IDR 312.00	+0.65%	IDR 310.00	IDR 322.00	IDR 308.00	337.20K
2026-07-10	IDR 310.00	-1.90%	IDR 314.00	IDR 314.00	IDR 304.00	1.03M
2026-07-09	IDR 316.00	+0.64%	IDR 314.00	IDR 316.00	IDR 308.00	732.80K
2026-07-08	IDR 314.00	0.00%	IDR 314.00	IDR 324.00	IDR 306.00	1.30M
2026-07-07	IDR 314.00	+0.64%	IDR 314.00	IDR 328.00	IDR 304.00	3.12M
2026-07-06	IDR 312.00	-0.64%	IDR 310.00	IDR 322.00	IDR 304.00	1.62M
2026-07-03	IDR 314.00	0.00%	IDR 322.00	IDR 326.00	IDR 308.00	819.80K
2026-07-02	IDR 314.00	+0.64%	IDR 318.00	IDR 320.00	IDR 306.00	160.30K
2026-07-01	IDR 312.00	+0.65%	IDR 310.00	IDR 320.00	IDR 306.00	330.00K
2026-06-30	IDR 310.00	-4.91%	IDR 332.00	IDR 346.00	IDR 302.00	1.17M
2026-06-29	IDR 326.00	+7.24%	IDR 304.00	IDR 334.00	IDR 278.00	3.15M
2026-06-26	IDR 304.00	-4.40%	IDR 298.00	IDR 322.00	IDR 290.00	502.50K
2026-06-25	IDR 318.00	-1.85%	IDR 344.00	IDR 344.00	IDR 292.00	834.10K
2026-06-24	IDR 324.00	-10.00%	IDR 360.00	IDR 396.00	IDR 324.00	1.37M
2026-06-23	IDR 360.00	-10.00%	IDR 406.00	IDR 424.00	IDR 360.00	1.18M
2026-06-22	IDR 400.00	-4.31%	IDR 402.00	IDR 402.00	IDR 380.00	684.20K
2026-06-19	IDR 418.00	+1.95%	IDR 384.00	IDR 420.00	IDR 384.00	669.40K
2026-06-18	IDR 410.00	-9.69%	IDR 410.00	IDR 410.00	IDR 410.00	438.10K
2026-06-17	IDR 454.00	+9.66%	IDR 436.00	IDR 454.00	IDR 436.00	1.59M
2026-06-15	IDR 414.00	-10.00%	IDR 414.00	IDR 414.00	IDR 414.00	278.50K
2026-06-12	IDR 460.00	-9.80%	IDR 460.00	IDR 460.00	IDR 460.00	51.70K
2026-06-11	IDR 510.00	-9.73%	IDR 510.00	IDR 510.00	IDR 510.00	65.90K
2026-06-10	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-09	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-08	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-05	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-04	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-03	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-02	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-06-01	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-29	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-28	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-27	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0