Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,212,400 |
| 2023-10-30 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1,306,000 |
| 2023-10-27 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | 1,837,500 |
| 2023-10-26 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | 2,882,700 |
| 2023-10-25 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1,146,600 |
| 2023-10-24 | 120.00 | 125.00 | 118.00 | 124.00 | 124.00 | 1,639,100 |
| 2023-10-23 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1,265,000 |
| 2023-10-20 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 2,266,200 |
| 2023-10-19 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | 2,990,400 |
| 2023-10-18 | 128.00 | 130.00 | 124.00 | 130.00 | 130.00 | 3,716,600 |
| 2023-10-17 | 120.00 | 127.00 | 119.00 | 126.00 | 126.00 | 4,682,200 |
| 2023-10-16 | 121.00 | 125.00 | 114.00 | 120.00 | 120.00 | 5,853,200 |
| 2023-10-13 | 113.00 | 120.00 | 112.00 | 120.00 | 120.00 | 6,613,200 |
| 2023-10-12 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2,658,100 |
| 2023-10-11 | 105.00 | 113.00 | 104.00 | 112.00 | 112.00 | 4,526,600 |
| 2023-10-10 | 102.00 | 104.00 | 99.000 | 104.00 | 104.00 | 1,360,800 |
| 2023-10-09 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 2,312,500 |
| 2023-10-06 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | 1,492,900 |
| 2023-10-05 | 101.00 | 108.00 | 100.00 | 105.00 | 105.00 | 3,353,200 |
| 2023-10-04 | 110.00 | 110.00 | 99.000 | 101.00 | 101.00 | 3,673,000 |
| 2023-10-03 | 102.00 | 109.00 | 101.00 | 108.00 | 108.00 | 7,299,000 |
| 2023-10-02 | 96.000 | 102.00 | 93.000 | 101.00 | 101.00 | 5,848,600 |
| 2023-09-29 | 93.000 | 97.000 | 90.000 | 95.000 | 95.000 | 957,700 |
| 2023-09-27 | 94.000 | 96.000 | 91.000 | 91.000 | 91.000 | 369,800 |
| 2023-09-26 | 93.000 | 98.000 | 91.000 | 93.000 | 93.000 | 1,153,700 |
| 2023-09-25 | 84.000 | 95.000 | 84.000 | 91.000 | 91.000 | 836,100 |
| 2023-09-22 | 85.000 | 97.000 | 85.000 | 93.000 | 93.000 | 1,218,200 |
| 2023-09-21 | 90.000 | 100.00 | 90.000 | 94.000 | 94.000 | 818,500 |
| 2023-09-20 | 91.000 | 100.00 | 91.000 | 98.000 | 98.000 | 792,600 |
| 2023-09-19 | 89.000 | 99.000 | 89.000 | 98.000 | 98.000 | 499,800 |
| 2023-09-18 | 93.000 | 100.00 | 93.000 | 98.000 | 98.000 | 987,800 |
| 2023-09-15 | 91.000 | 102.00 | 91.000 | 99.000 | 99.000 | 3,998,000 |
| 2023-09-14 | 94.000 | 110.00 | 94.000 | 100.00 | 100.00 | 12,897,300 |
| 2023-09-13 | 110.00 | 112.00 | 101.00 | 103.00 | 103.00 | 2,553,700 |
| 2023-09-12 | 120.00 | 124.00 | 111.00 | 111.00 | 111.00 | 22,618,900 |
| 2023-09-11 | 113.00 | 124.00 | 113.00 | 123.00 | 123.00 | 25,879,600 |
| 2023-09-08 | 105.00 | 118.00 | 105.00 | 118.00 | 118.00 | 12,542,600 |
| 2023-09-07 | 115.00 | 121.00 | 113.00 | 113.00 | 113.00 | 5,405,500 |
| 2023-09-06 | 125.00 | 130.00 | 116.00 | 119.00 | 119.00 | 16,876,400 |
| 2023-09-05 | 120.00 | 129.00 | 120.00 | 128.00 | 128.00 | 15,501,800 |
| 2023-09-04 | 149.00 | 149.00 | 133.00 | 133.00 | 133.00 | 2,824,700 |
| 2023-09-01 | 134.00 | 147.00 | 132.00 | 147.00 | 147.00 | 39,124,700 |
| 2023-08-31 | 143.00 | 151.00 | 132.00 | 134.00 | 134.00 | 20,665,900 |
| 2023-08-30 | 139.00 | 143.00 | 134.00 | 142.00 | 142.00 | 9,536,100 |
| 2023-08-29 | 130.00 | 141.00 | 130.00 | 140.00 | 140.00 | 16,791,500 |
| 2023-08-28 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 469,300 |
| 2023-08-25 | 178.00 | 182.00 | 159.00 | 159.00 | 159.00 | 27,701,100 |
| 2023-08-24 | 162.00 | 176.00 | 161.00 | 176.00 | 176.00 | 41,562,800 |
| 2023-08-23 | 147.00 | 160.00 | 145.00 | 160.00 | 160.00 | 37,435,800 |
| 2023-08-22 | 134.00 | 146.00 | 127.00 | 146.00 | 146.00 | 24,149,900 |
| 2023-08-21 | 126.00 | 133.00 | 125.00 | 133.00 | 133.00 | 2,299,300 |
| 2023-08-18 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1,178,900 |
| 2023-08-16 | 134.00 | 135.00 | 127.00 | 130.00 | 130.00 | 4,361,000 |
| 2023-08-15 | 130.00 | 138.00 | 123.00 | 135.00 | 135.00 | 17,139,400 |
| 2023-08-14 | 143.00 | 147.00 | 130.00 | 130.00 | 130.00 | 11,367,600 |
| 2023-08-11 | 141.00 | 146.00 | 139.00 | 142.00 | 142.00 | 13,094,900 |
| 2023-08-10 | 149.00 | 149.00 | 135.00 | 141.00 | 141.00 | 14,810,600 |
| 2023-08-09 | 166.00 | 167.00 | 149.00 | 149.00 | 149.00 | 13,268,900 |
| 2023-08-08 | 151.00 | 166.00 | 150.00 | 165.00 | 165.00 | 39,827,600 |
| 2023-08-07 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 7,462,800 |
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.