Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 6,378,400 |
| 2023-08-03 | 150.00 | 150.00 | 142.00 | 147.00 | 147.00 | 8,275,800 |
| 2023-08-02 | 168.00 | 172.00 | 152.00 | 152.00 | 152.00 | 22,316,600 |
| 2023-08-01 | 163.00 | 169.00 | 162.00 | 168.00 | 168.00 | 11,734,700 |
| 2023-07-31 | 156.00 | 164.00 | 155.00 | 163.00 | 163.00 | 13,929,700 |
| 2023-07-28 | 151.00 | 157.00 | 150.00 | 156.00 | 156.00 | 6,196,500 |
| 2023-07-27 | 161.00 | 162.00 | 150.00 | 151.00 | 151.00 | 11,107,600 |
| 2023-07-26 | 158.00 | 161.00 | 155.00 | 161.00 | 161.00 | 11,903,200 |
| 2023-07-25 | 169.00 | 169.00 | 155.00 | 157.00 | 157.00 | 10,036,200 |
| 2023-07-24 | 187.00 | 189.00 | 169.00 | 169.00 | 169.00 | 21,500,200 |
| 2023-07-21 | 169.00 | 187.00 | 168.00 | 187.00 | 187.00 | 23,528,800 |
| 2023-07-20 | 181.00 | 193.00 | 164.00 | 170.00 | 170.00 | 43,365,000 |
| 2023-07-18 | 193.00 | 200.00 | 174.00 | 181.00 | 181.00 | 22,428,400 |
| 2023-07-17 | 197.00 | 202.00 | 190.00 | 193.00 | 193.00 | 18,726,500 |
| 2023-07-14 | 194.00 | 204.00 | 192.00 | 200.00 | 200.00 | 24,380,100 |
| 2023-07-13 | 204.00 | 208.00 | 191.00 | 194.00 | 194.00 | 19,932,400 |
| 2023-07-12 | 228.00 | 238.00 | 204.00 | 204.00 | 204.00 | 37,837,400 |
| 2023-07-11 | 250.00 | 258.00 | 224.00 | 226.00 | 226.00 | 21,503,900 |
| 2023-07-10 | 266.00 | 268.00 | 240.00 | 248.00 | 248.00 | 22,210,300 |
| 2023-07-07 | 258.00 | 282.00 | 246.00 | 266.00 | 266.00 | 90,630,200 |
| 2023-07-06 | 258.00 | 264.00 | 252.00 | 258.00 | 258.00 | 19,310,300 |
| 2023-07-05 | 242.00 | 260.00 | 240.00 | 258.00 | 258.00 | 20,893,100 |
| 2023-07-04 | 224.00 | 244.00 | 222.00 | 242.00 | 242.00 | 21,029,300 |
| 2023-07-03 | 200.00 | 224.00 | 186.00 | 224.00 | 224.00 | 18,891,200 |
| 2023-06-27 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | 5,690,100 |
| 2023-06-26 | 250.00 | 252.00 | 226.00 | 226.00 | 226.00 | 21,163,500 |
| 2023-06-23 | 240.00 | 254.00 | 238.00 | 250.00 | 250.00 | 17,849,900 |
| 2023-06-22 | 228.00 | 240.00 | 226.00 | 240.00 | 240.00 | 12,283,000 |
| 2023-06-21 | 226.00 | 234.00 | 226.00 | 226.00 | 226.00 | 5,107,900 |
| 2023-06-20 | 218.00 | 232.00 | 218.00 | 226.00 | 226.00 | 13,887,600 |
| 2023-06-19 | 210.00 | 226.00 | 210.00 | 220.00 | 220.00 | 17,689,200 |
| 2023-06-16 | 198.00 | 214.00 | 198.00 | 210.00 | 210.00 | 15,663,800 |
| 2023-06-15 | 199.00 | 206.00 | 199.00 | 202.00 | 202.00 | 7,775,900 |
| 2023-06-14 | 210.00 | 210.00 | 198.00 | 200.00 | 200.00 | 9,358,800 |
| 2023-06-13 | 236.00 | 256.00 | 216.00 | 216.00 | 216.00 | 38,292,200 |
| 2023-06-12 | 250.00 | 274.00 | 226.00 | 238.00 | 238.00 | 38,088,400 |
| 2023-06-09 | 258.00 | 268.00 | 240.00 | 250.00 | 250.00 | 13,385,000 |
| 2023-06-08 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 10,581,500 |
| 2023-06-07 | 248.00 | 260.00 | 242.00 | 254.00 | 254.00 | 15,657,400 |
| 2023-06-06 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 12,253,800 |
| 2023-06-05 | 230.00 | 238.00 | 222.00 | 236.00 | 236.00 | 11,929,600 |
| 2023-05-31 | 220.00 | 234.00 | 220.00 | 230.00 | 230.00 | 12,447,200 |
| 2023-05-30 | 270.00 | 272.00 | 244.00 | 244.00 | 244.00 | 13,074,600 |
| 2023-05-29 | 252.00 | 274.00 | 250.00 | 270.00 | 270.00 | 34,657,800 |
| 2023-05-26 | 252.00 | 260.00 | 248.00 | 252.00 | 252.00 | 8,352,000 |
| 2023-05-25 | 266.00 | 286.00 | 244.00 | 252.00 | 252.00 | 48,629,200 |
| 2023-05-24 | 266.00 | 270.00 | 252.00 | 266.00 | 266.00 | 22,820,600 |
| 2023-05-23 | 308.00 | 314.00 | 278.00 | 278.00 | 278.00 | 33,639,700 |
| 2023-05-22 | 302.00 | 316.00 | 302.00 | 308.00 | 308.00 | 14,398,600 |
| 2023-05-19 | 292.00 | 314.00 | 292.00 | 302.00 | 302.00 | 25,274,400 |
| 2023-05-17 | 362.00 | 366.00 | 324.00 | 324.00 | 324.00 | 34,970,500 |
| 2023-05-16 | 340.00 | 360.00 | 326.00 | 360.00 | 360.00 | 48,862,300 |
| 2023-05-15 | 330.00 | 340.00 | 310.00 | 338.00 | 338.00 | 62,775,200 |
| 2023-05-12 | 348.00 | 366.00 | 320.00 | 330.00 | 330.00 | 76,544,900 |
| 2023-05-11 | 378.00 | 406.00 | 340.00 | 348.00 | 348.00 | 79,436,200 |
| 2023-05-10 | 352.00 | 382.00 | 340.00 | 376.00 | 376.00 | 83,720,500 |
| 2023-05-09 | 326.00 | 358.00 | 326.00 | 350.00 | 350.00 | 59,739,000 |
| 2023-05-08 | 354.00 | 380.00 | 320.00 | 326.00 | 326.00 | 71,656,100 |
| 2023-05-05 | 400.00 | 426.00 | 350.00 | 354.00 | 354.00 | 191,308,200 |
| 2023-05-04 | 356.00 | 388.00 | 328.00 | 388.00 | 388.00 | 87,329,100 |
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.