Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 326.00 | 356.00 | 324.00 | 354.00 | 354.00 | 80,611,200 |
| 2023-05-02 | 316.00 | 336.00 | 302.00 | 326.00 | 326.00 | 52,874,900 |
| 2023-04-28 | 338.00 | 346.00 | 316.00 | 316.00 | 316.00 | 33,948,000 |
| 2023-04-27 | 326.00 | 352.00 | 298.00 | 336.00 | 336.00 | 175,258,500 |
| 2023-04-26 | 294.00 | 320.00 | 292.00 | 320.00 | 320.00 | 55,871,800 |
| 2023-04-18 | 280.00 | 292.00 | 276.00 | 292.00 | 292.00 | 19,870,800 |
| 2023-04-17 | 278.00 | 290.00 | 278.00 | 280.00 | 280.00 | 12,687,700 |
| 2023-04-14 | 280.00 | 288.00 | 276.00 | 278.00 | 278.00 | 18,656,300 |
| 2023-04-13 | 286.00 | 294.00 | 280.00 | 280.00 | 280.00 | 17,135,000 |
| 2023-04-12 | 268.00 | 286.00 | 268.00 | 284.00 | 284.00 | 22,287,400 |
| 2023-04-11 | 282.00 | 290.00 | 268.00 | 270.00 | 270.00 | 37,434,500 |
| 2023-04-10 | 260.00 | 286.00 | 260.00 | 280.00 | 280.00 | 59,917,900 |
| 2023-04-06 | 262.00 | 268.00 | 258.00 | 260.00 | 260.00 | 24,695,000 |
| 2023-04-05 | 256.00 | 264.00 | 238.00 | 258.00 | 258.00 | 25,842,100 |
| 2023-04-04 | 264.00 | 270.00 | 254.00 | 256.00 | 256.00 | 35,193,700 |
| 2023-04-03 | 256.00 | 268.00 | 250.00 | 264.00 | 264.00 | 38,785,200 |
| 2023-03-31 | 252.00 | 262.00 | 246.00 | 252.00 | 252.00 | 38,145,000 |
| 2023-03-30 | 226.00 | 246.00 | 222.00 | 246.00 | 246.00 | 36,850,800 |
| 2023-03-29 | 216.00 | 234.00 | 216.00 | 224.00 | 224.00 | 25,412,200 |
| 2023-03-28 | 212.00 | 226.00 | 208.00 | 216.00 | 216.00 | 33,053,900 |
| 2023-03-27 | 192.00 | 206.00 | 191.00 | 206.00 | 206.00 | 107,072,200 |
| 2023-03-24 | 173.00 | 189.00 | 172.00 | 189.00 | 189.00 | 40,435,000 |
| 2023-03-21 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 6,798,600 |
| 2023-03-20 | 173.00 | 174.00 | 161.00 | 171.00 | 171.00 | 18,907,600 |
| 2023-03-17 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 9,376,500 |
| 2023-03-16 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | 14,351,100 |
| 2023-03-15 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 25,465,800 |
| 2023-03-14 | 170.00 | 173.00 | 168.00 | 171.00 | 171.00 | 16,319,000 |
| 2023-03-13 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | 22,542,000 |
| 2023-03-10 | 165.00 | 170.00 | 163.00 | 169.00 | 169.00 | 28,822,100 |
| 2023-03-09 | 162.00 | 168.00 | 158.00 | 164.00 | 164.00 | 30,289,200 |
| 2023-03-08 | 163.00 | 168.00 | 154.00 | 160.00 | 160.00 | 37,403,400 |
| 2023-03-07 | 157.00 | 169.00 | 156.00 | 163.00 | 163.00 | 101,518,200 |
| 2023-03-06 | 140.00 | 154.00 | 140.00 | 154.00 | 154.00 | 51,570,300 |
| 2023-03-03 | 140.00 | 143.00 | 135.00 | 140.00 | 140.00 | 25,585,300 |
| 2023-03-02 | 138.00 | 144.00 | 136.00 | 138.00 | 138.00 | 39,801,500 |
| 2023-03-01 | 146.00 | 155.00 | 132.00 | 137.00 | 137.00 | 113,246,300 |
| 2023-02-28 | 134.00 | 146.00 | 134.00 | 146.00 | 146.00 | 125,578,500 |
| 2023-02-27 | 122.00 | 133.00 | 119.00 | 133.00 | 133.00 | 86,416,300 |
| 2023-02-24 | 130.00 | 134.00 | 120.00 | 121.00 | 121.00 | 125,773,700 |
| 2023-02-23 | 118.00 | 126.00 | 113.00 | 126.00 | 126.00 | 119,296,300 |
| 2023-02-22 | 114.00 | 115.00 | 105.00 | 115.00 | 115.00 | 92,099,700 |
| 2023-02-21 | 87.000 | 105.00 | 87.000 | 105.00 | 105.00 | 213,483,400 |
| 2023-02-20 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 5,048,100 |
| 2023-02-17 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,037,800 |
| 2023-02-16 | 120.00 | 130.00 | 117.00 | 117.00 | 117.00 | 4,981,700 |
← NewerPage 15 of 15 · 886 trading days
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.