Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 161.00 | 164.00 | 156.00 | 162.00 | 162.00 | 3,826,200 |
| 2024-01-25 | 162.00 | 165.00 | 160.00 | 160.00 | 160.00 | 2,648,000 |
| 2024-01-24 | 162.00 | 167.00 | 152.00 | 161.00 | 161.00 | 6,498,000 |
| 2024-01-23 | 165.00 | 168.00 | 162.00 | 162.00 | 162.00 | 4,058,600 |
| 2024-01-22 | 167.00 | 171.00 | 162.00 | 164.00 | 164.00 | 3,769,600 |
| 2024-01-19 | 183.00 | 186.00 | 164.00 | 167.00 | 167.00 | 21,541,200 |
| 2024-01-18 | 168.00 | 183.00 | 167.00 | 182.00 | 182.00 | 44,950,700 |
| 2024-01-17 | 154.00 | 167.00 | 153.00 | 167.00 | 167.00 | 22,656,400 |
| 2024-01-16 | 139.00 | 152.00 | 127.00 | 152.00 | 152.00 | 15,116,400 |
| 2024-01-15 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2024-01-12 | 125.00 | 137.00 | 125.00 | 137.00 | 137.00 | 12,381,600 |
| 2024-01-11 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 3,264,600 |
| 2024-01-10 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1,112,000 |
| 2024-01-09 | 125.00 | 126.00 | 119.00 | 120.00 | 120.00 | 4,145,200 |
| 2024-01-08 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 7,816,500 |
| 2024-01-05 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 2,356,800 |
| 2024-01-04 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 3,675,200 |
| 2024-01-03 | 112.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3,836,800 |
| 2024-01-02 | 106.00 | 113.00 | 106.00 | 110.00 | 110.00 | 3,365,400 |
| 2023-12-29 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1,876,900 |
| 2023-12-28 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,173,900 |
| 2023-12-27 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,388,300 |
| 2023-12-22 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,347,700 |
| 2023-12-21 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,095,700 |
| 2023-12-20 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,165,500 |
| 2023-12-19 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,674,100 |
| 2023-12-18 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,951,700 |
| 2023-12-15 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 5,525,200 |
| 2023-12-14 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,164,900 |
| 2023-12-13 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 8,920,300 |
| 2023-12-12 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 7,824,200 |
| 2023-12-11 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,682,000 |
| 2023-12-08 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,122,500 |
| 2023-12-07 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,482,300 |
| 2023-12-06 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 2,114,700 |
| 2023-12-05 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 3,136,800 |
| 2023-12-04 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | 20,261,400 |
| 2023-12-01 | 114.00 | 117.00 | 111.00 | 112.00 | 112.00 | 22,167,900 |
| 2023-11-30 | 112.00 | 118.00 | 109.00 | 113.00 | 113.00 | 31,967,900 |
| 2023-11-29 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 11,841,100 |
| 2023-11-28 | 114.00 | 120.00 | 112.00 | 113.00 | 113.00 | 17,885,800 |
| 2023-11-27 | 109.00 | 120.00 | 109.00 | 115.00 | 115.00 | 21,766,200 |
| 2023-11-24 | 124.00 | 124.00 | 113.00 | 116.00 | 116.00 | 15,714,400 |
| 2023-11-23 | 134.00 | 142.00 | 124.00 | 124.00 | 124.00 | 22,568,200 |
| 2023-11-22 | 132.00 | 135.00 | 129.00 | 134.00 | 134.00 | 7,710,200 |
| 2023-11-21 | 119.00 | 130.00 | 114.00 | 130.00 | 130.00 | 8,936,500 |
| 2023-11-20 | 124.00 | 124.00 | 114.00 | 117.00 | 117.00 | 3,743,200 |
| 2023-11-17 | 122.00 | 134.00 | 122.00 | 124.00 | 124.00 | 4,675,200 |
| 2023-11-16 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1,393,900 |
| 2023-11-15 | 127.00 | 128.00 | 122.00 | 122.00 | 122.00 | 1,614,100 |
| 2023-11-14 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1,143,400 |
| 2023-11-13 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,343,900 |
| 2023-11-10 | 121.00 | 130.00 | 121.00 | 128.00 | 128.00 | 4,298,600 |
| 2023-11-09 | 119.00 | 122.00 | 117.00 | 121.00 | 121.00 | 2,333,600 |
| 2023-11-08 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1,542,700 |
| 2023-11-07 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,143,600 |
| 2023-11-06 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 1,261,600 |
| 2023-11-03 | 121.00 | 122.00 | 117.00 | 122.00 | 122.00 | 1,969,800 |
| 2023-11-02 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 1,033,900 |
| 2023-11-01 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1,268,300 |
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.