Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 206.00 | 206.00 | 194.00 | 202.00 | 202.00 | 2,795,200 |
| 2026-01-27 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,348,300 |
| 2026-01-26 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 741,500 |
| 2026-01-23 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,127,400 |
| 2026-01-22 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 907,400 |
| 2026-01-21 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,035,500 |
| 2026-01-20 | 208.00 | 212.00 | 200.00 | 206.00 | 206.00 | 1,936,200 |
| 2026-01-19 | 214.00 | 214.00 | 204.00 | 210.00 | 210.00 | 1,364,900 |
| 2026-01-16 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-01-15 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 2,557,200 |
| 2026-01-14 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 2,291,100 |
| 2026-01-13 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 2,015,600 |
| 2026-01-12 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | 4,497,300 |
| 2026-01-09 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 2,961,200 |
| 2026-01-08 | 212.00 | 216.00 | 206.00 | 212.00 | 212.00 | 4,515,300 |
| 2026-01-07 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | 3,624,400 |
| 2026-01-06 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 4,690,100 |
| 2026-01-05 | 228.00 | 230.00 | 210.00 | 212.00 | 212.00 | 6,842,200 |
| 2026-01-02 | 212.00 | 230.00 | 204.00 | 228.00 | 228.00 | 11,798,800 |
| 2026-01-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-12-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-12-30 | 192.00 | 212.00 | 192.00 | 210.00 | 210.00 | 3,986,800 |
| 2025-12-29 | 196.00 | 197.00 | 191.00 | 193.00 | 193.00 | 1,358,400 |
| 2025-12-26 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-12-25 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-12-24 | 199.00 | 204.00 | 194.00 | 195.00 | 195.00 | 2,025,100 |
| 2025-12-23 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1,387,200 |
| 2025-12-22 | 208.00 | 210.00 | 199.00 | 202.00 | 202.00 | 1,471,600 |
| 2025-12-19 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 2,615,800 |
| 2025-12-18 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 7,101,700 |
| 2025-12-17 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 8,363,900 |
| 2025-12-16 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | 4,515,000 |
| 2025-12-15 | 206.00 | 210.00 | 199.00 | 208.00 | 208.00 | 3,707,300 |
| 2025-12-12 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,455,100 |
| 2025-12-11 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 380,400 |
| 2025-12-10 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 384,700 |
| 2025-12-09 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 4,400 |
| 2025-12-08 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 282,600 |
| 2025-12-05 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 54,800 |
| 2025-12-04 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 36,300 |
| 2025-12-03 | 212.00 | 214.00 | 204.00 | 204.00 | 204.00 | 542,700 |
| 2025-12-02 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 38,600 |
| 2025-12-01 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 177,700 |
| 2025-11-28 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 803,000 |
| 2025-11-27 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 588,800 |
| 2025-11-26 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 69,900 |
| 2025-11-25 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 271,500 |
| 2025-11-24 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 156,400 |
| 2025-11-21 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 11,900 |
| 2025-11-20 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 585,600 |
| 2025-11-19 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 209,900 |
| 2025-11-18 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 106,000 |
| 2025-11-17 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 313,500 |
| 2025-11-14 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 241,100 |
| 2025-11-13 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 258,600 |
| 2025-11-12 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 653,500 |
| 2025-11-11 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 19,600 |
| 2025-11-10 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 474,800 |
| 2025-11-07 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 475,900 |
| 2025-11-06 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 9,900 |
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.