Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 179.00 | 187.00 | 179.00 | 179.00 | 179.00 | 3,786,800 |
| 2024-08-06 | 175.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1,920,100 |
| 2024-08-05 | 180.00 | 181.00 | 171.00 | 174.00 | 174.00 | 2,222,500 |
| 2024-08-02 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1,623,000 |
| 2024-08-01 | 180.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1,294,700 |
| 2024-07-31 | 184.00 | 187.00 | 180.00 | 181.00 | 181.00 | 2,202,100 |
| 2024-07-30 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 1,290,400 |
| 2024-07-29 | 187.00 | 189.00 | 185.00 | 186.00 | 186.00 | 2,167,800 |
| 2024-07-26 | 184.00 | 189.00 | 183.00 | 186.00 | 186.00 | 1,997,000 |
| 2024-07-25 | 178.00 | 186.00 | 178.00 | 184.00 | 184.00 | 2,280,500 |
| 2024-07-24 | 178.00 | 182.00 | 178.00 | 179.00 | 179.00 | 1,515,000 |
| 2024-07-23 | 173.00 | 180.00 | 172.00 | 177.00 | 177.00 | 2,015,300 |
| 2024-07-22 | 168.00 | 174.00 | 168.00 | 173.00 | 173.00 | 1,892,900 |
| 2024-07-19 | 166.00 | 169.00 | 166.00 | 167.00 | 167.00 | 1,318,900 |
| 2024-07-18 | 171.00 | 171.00 | 164.00 | 165.00 | 165.00 | 1,204,400 |
| 2024-07-17 | 163.00 | 170.00 | 162.00 | 170.00 | 170.00 | 5,300,800 |
| 2024-07-16 | 159.00 | 166.00 | 159.00 | 162.00 | 162.00 | 3,103,800 |
| 2024-07-15 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 856,900 |
| 2024-07-12 | 155.00 | 162.00 | 154.00 | 162.00 | 162.00 | 2,179,700 |
| 2024-07-11 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 465,500 |
| 2024-07-10 | 157.00 | 166.00 | 155.00 | 158.00 | 158.00 | 4,828,100 |
| 2024-07-09 | 154.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1,134,700 |
| 2024-07-08 | 146.00 | 154.00 | 144.00 | 154.00 | 154.00 | 4,552,300 |
| 2024-07-05 | 148.00 | 152.00 | 146.00 | 146.00 | 146.00 | 7,819,500 |
| 2024-07-04 | 146.00 | 153.00 | 145.00 | 148.00 | 148.00 | 6,199,200 |
| 2024-07-03 | 146.00 | 150.00 | 145.00 | 146.00 | 146.00 | 2,847,200 |
| 2024-07-02 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 295,000 |
| 2024-07-01 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 221,700 |
| 2024-06-28 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | 530,700 |
| 2024-06-27 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 948,600 |
| 2024-06-26 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1,123,100 |
| 2024-06-25 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 272,500 |
| 2024-06-24 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1,153,000 |
| 2024-06-21 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 1,735,500 |
| 2024-06-20 | 146.00 | 146.00 | 133.00 | 136.00 | 136.00 | 3,353,700 |
| 2024-06-19 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | 1,857,600 |
| 2024-06-14 | 151.00 | 152.00 | 146.00 | 148.00 | 148.00 | 2,254,500 |
| 2024-06-13 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 4,066,600 |
| 2024-06-12 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1,135,800 |
| 2024-06-11 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 887,700 |
| 2024-06-10 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 853,100 |
| 2024-06-07 | 148.00 | 151.00 | 148.00 | 148.00 | 148.00 | 1,539,700 |
| 2024-06-06 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 800,200 |
| 2024-06-05 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 838,300 |
| 2024-06-04 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 540,100 |
| 2024-06-03 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 1,218,300 |
| 2024-05-31 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1,206,700 |
| 2024-05-30 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1,242,800 |
| 2024-05-29 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 404,700 |
| 2024-05-28 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 360,400 |
| 2024-05-27 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 1,002,700 |
| 2024-05-22 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 567,600 |
| 2024-05-21 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 770,700 |
| 2024-05-20 | 149.00 | 155.00 | 146.00 | 147.00 | 147.00 | 4,475,900 |
| 2024-05-17 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 1,282,600 |
| 2024-05-16 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | 565,200 |
| 2024-05-15 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 1,320,400 |
| 2024-05-14 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 880,600 |
| 2024-05-13 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 252,000 |
| 2024-05-08 | 143.00 | 147.00 | 142.00 | 146.00 | 146.00 | 897,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.