Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 143.00 | 147.00 | 142.00 | 146.00 | 146.00 | 897,800 |
| 2024-05-07 | 153.00 | 155.00 | 143.00 | 144.00 | 144.00 | 2,519,300 |
| 2024-05-06 | 155.00 | 160.00 | 153.00 | 154.00 | 154.00 | 1,892,900 |
| 2024-05-03 | 149.00 | 158.00 | 147.00 | 155.00 | 155.00 | 3,559,600 |
| 2024-05-02 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 772,200 |
| 2024-04-30 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 4,147,800 |
| 2024-04-29 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,372,600 |
| 2024-04-26 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 635,600 |
| 2024-04-25 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 530,500 |
| 2024-04-24 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | 566,900 |
| 2024-04-23 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 370,400 |
| 2024-04-22 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 376,400 |
| 2024-04-19 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 364,500 |
| 2024-04-18 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 532,000 |
| 2024-04-17 | 134.00 | 142.00 | 133.00 | 140.00 | 140.00 | 809,200 |
| 2024-04-16 | 137.00 | 137.00 | 131.00 | 136.00 | 136.00 | 254,400 |
| 2024-04-05 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | 253,800 |
| 2024-04-04 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 469,900 |
| 2024-04-03 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 162,200 |
| 2024-04-02 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 176,700 |
| 2024-04-01 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 483,400 |
| 2024-03-28 | 136.00 | 139.00 | 135.00 | 135.00 | 135.00 | 347,000 |
| 2024-03-27 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 311,100 |
| 2024-03-26 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2024-03-25 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2024-03-22 | 133.00 | 136.00 | 129.00 | 136.00 | 136.00 | 459,200 |
| 2024-03-21 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 102,500 |
| 2024-03-20 | 138.00 | 138.00 | 131.00 | 137.00 | 137.00 | 1,293,500 |
| 2024-03-19 | 133.00 | 139.00 | 133.00 | 136.00 | 136.00 | 2,325,500 |
| 2024-03-18 | 134.00 | 139.00 | 131.00 | 133.00 | 133.00 | 158,500 |
| 2024-03-15 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | 2,993,900 |
| 2024-03-14 | 140.00 | 142.00 | 134.00 | 136.00 | 136.00 | 1,363,800 |
| 2024-03-13 | 149.00 | 152.00 | 138.00 | 140.00 | 140.00 | 3,242,900 |
| 2024-03-08 | 151.00 | 153.00 | 146.00 | 149.00 | 149.00 | 1,030,700 |
| 2024-03-07 | 158.00 | 159.00 | 152.00 | 152.00 | 152.00 | 1,334,700 |
| 2024-03-06 | 153.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1,603,700 |
| 2024-03-05 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | 863,800 |
| 2024-03-04 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 427,500 |
| 2024-03-01 | 149.00 | 153.00 | 148.00 | 152.00 | 152.00 | 703,300 |
| 2024-02-29 | 146.00 | 150.00 | 145.00 | 148.00 | 148.00 | 634,600 |
| 2024-02-28 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | 298,200 |
| 2024-02-27 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 509,000 |
| 2024-02-26 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 456,300 |
| 2024-02-23 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,250,900 |
| 2024-02-22 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 760,600 |
| 2024-02-21 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | 1,218,400 |
| 2024-02-20 | 157.00 | 157.00 | 145.00 | 152.00 | 152.00 | 3,318,600 |
| 2024-02-19 | 169.00 | 169.00 | 155.00 | 157.00 | 157.00 | 2,344,500 |
| 2024-02-16 | 175.00 | 176.00 | 169.00 | 169.00 | 169.00 | 1,146,400 |
| 2024-02-15 | 179.00 | 186.00 | 175.00 | 176.00 | 176.00 | 5,248,000 |
| 2024-02-13 | 172.00 | 182.00 | 171.00 | 179.00 | 179.00 | 5,157,700 |
| 2024-02-12 | 168.00 | 173.00 | 163.00 | 173.00 | 173.00 | 5,023,300 |
| 2024-02-07 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | 2,946,600 |
| 2024-02-06 | 163.00 | 171.00 | 161.00 | 170.00 | 170.00 | 4,745,300 |
| 2024-02-05 | 166.00 | 168.00 | 163.00 | 163.00 | 163.00 | 1,169,800 |
| 2024-02-02 | 158.00 | 166.00 | 158.00 | 165.00 | 165.00 | 3,232,200 |
| 2024-02-01 | 156.00 | 159.00 | 154.00 | 158.00 | 158.00 | 1,190,400 |
| 2024-01-31 | 158.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1,537,300 |
| 2024-01-30 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 1,470,500 |
| 2024-01-29 | 162.00 | 163.00 | 156.00 | 160.00 | 160.00 | 2,423,300 |
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.