Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 278.00 | 286.00 | 272.00 | 276.00 | 276.00 | 551,000 |
| 2026-07-24 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | 399,900 |
| 2026-07-23 | 288.00 | 288.00 | 276.00 | 280.00 | 280.00 | 479,700 |
| 2026-07-22 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 537,300 |
| 2026-07-21 | 308.00 | 308.00 | 290.00 | 290.00 | 290.00 | 744,900 |
| 2026-07-20 | 308.00 | 314.00 | 304.00 | 304.00 | 304.00 | 3,247,300 |
| 2026-07-17 | 316.00 | 316.00 | 304.00 | 308.00 | 308.00 | 2,093,400 |
| 2026-07-16 | 310.00 | 330.00 | 310.00 | 310.00 | 310.00 | 4,967,400 |
| 2026-07-15 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 717,600 |
| 2026-07-14 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | 508,100 |
| 2026-07-13 | 310.00 | 322.00 | 308.00 | 312.00 | 312.00 | 337,200 |
| 2026-07-10 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | 1,026,500 |
| 2026-07-09 | 314.00 | 316.00 | 308.00 | 316.00 | 316.00 | 732,800 |
| 2026-07-08 | 314.00 | 324.00 | 306.00 | 314.00 | 314.00 | 1,297,900 |
| 2026-07-07 | 314.00 | 328.00 | 304.00 | 314.00 | 314.00 | 3,120,800 |
| 2026-07-06 | 310.00 | 322.00 | 304.00 | 312.00 | 312.00 | 1,622,800 |
| 2026-07-03 | 322.00 | 326.00 | 308.00 | 314.00 | 314.00 | 819,800 |
| 2026-07-02 | 318.00 | 320.00 | 306.00 | 314.00 | 314.00 | 160,300 |
| 2026-07-01 | 310.00 | 320.00 | 306.00 | 312.00 | 312.00 | 330,000 |
| 2026-06-30 | 332.00 | 346.00 | 302.00 | 310.00 | 310.00 | 1,167,600 |
| 2026-06-29 | 304.00 | 334.00 | 278.00 | 326.00 | 326.00 | 3,152,200 |
| 2026-06-26 | 298.00 | 322.00 | 290.00 | 304.00 | 304.00 | 502,500 |
| 2026-06-25 | 344.00 | 344.00 | 292.00 | 318.00 | 318.00 | 834,100 |
| 2026-06-24 | 360.00 | 396.00 | 324.00 | 324.00 | 324.00 | 1,374,400 |
| 2026-06-23 | 406.00 | 424.00 | 360.00 | 360.00 | 360.00 | 1,178,500 |
| 2026-06-22 | 402.00 | 402.00 | 380.00 | 400.00 | 400.00 | 684,200 |
| 2026-06-19 | 384.00 | 420.00 | 384.00 | 418.00 | 418.00 | 669,400 |
| 2026-06-18 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 438,100 |
| 2026-06-17 | 436.00 | 454.00 | 436.00 | 454.00 | 454.00 | 1,588,300 |
| 2026-06-16 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2026-06-15 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 278,500 |
| 2026-06-12 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 51,700 |
| 2026-06-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 65,900 |
| 2026-06-10 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-09 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-08 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-05 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-04 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-03 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-02 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-01 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-05-29 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-05-28 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-05-27 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-05-26 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-05-25 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-05-22 | 530.00 | 565.00 | 515.00 | 565.00 | 565.00 | 5,470,100 |
| 2026-05-21 | 498.00 | 540.00 | 492.00 | 525.00 | 525.00 | 7,923,400 |
| 2026-05-20 | 484.00 | 510.00 | 482.00 | 496.00 | 496.00 | 4,355,500 |
| 2026-05-19 | 490.00 | 498.00 | 472.00 | 486.00 | 486.00 | 6,124,400 |
| 2026-05-18 | 492.00 | 520.00 | 480.00 | 490.00 | 490.00 | 7,048,500 |
| 2026-05-15 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-05-14 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-05-13 | 446.00 | 492.00 | 444.00 | 492.00 | 492.00 | 6,702,000 |
| 2026-05-12 | 450.00 | 450.00 | 440.00 | 448.00 | 448.00 | 2,453,800 |
| 2026-05-11 | 434.00 | 452.00 | 432.00 | 448.00 | 448.00 | 3,260,700 |
| 2026-05-08 | 442.00 | 448.00 | 434.00 | 436.00 | 436.00 | 3,511,300 |
| 2026-05-07 | 434.00 | 448.00 | 434.00 | 440.00 | 440.00 | 2,235,200 |
| 2026-05-06 | 428.00 | 438.00 | 428.00 | 436.00 | 436.00 | 2,062,900 |
| 2026-05-05 | 432.00 | 434.00 | 422.00 | 428.00 | 428.00 | 3,274,600 |
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.