Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 352,600 |
| 2025-11-04 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 4,600 |
| 2025-11-03 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 216,100 |
| 2025-10-31 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 41,500 |
| 2025-10-30 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 391,400 |
| 2025-10-29 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,059,500 |
| 2025-10-28 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 540,900 |
| 2025-10-27 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 268,800 |
| 2025-10-24 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1,127,400 |
| 2025-10-23 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 602,600 |
| 2025-10-22 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 468,600 |
| 2025-10-21 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 309,900 |
| 2025-10-20 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 530,300 |
| 2025-10-17 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 520,000 |
| 2025-10-16 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 955,500 |
| 2025-10-15 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 590,800 |
| 2025-10-14 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | 283,600 |
| 2025-10-13 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 561,900 |
| 2025-10-10 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 619,500 |
| 2025-10-09 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 1,160,200 |
| 2025-10-08 | 210.00 | 216.00 | 204.00 | 216.00 | 216.00 | 1,228,200 |
| 2025-10-07 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1,026,200 |
| 2025-10-06 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 894,900 |
| 2025-10-03 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 368,000 |
| 2025-10-02 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 1,030,600 |
| 2025-10-01 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 712,400 |
| 2025-09-30 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 469,500 |
| 2025-09-29 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 608,000 |
| 2025-09-26 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 1,145,100 |
| 2025-09-25 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 363,600 |
| 2025-09-24 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 963,600 |
| 2025-09-23 | 208.00 | 216.00 | 202.00 | 212.00 | 212.00 | 2,260,600 |
| 2025-09-22 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 162,100 |
| 2025-09-19 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 555,400 |
| 2025-09-18 | 198.00 | 204.00 | 196.00 | 204.00 | 204.00 | 1,182,900 |
| 2025-09-17 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 544,800 |
| 2025-09-16 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 254,500 |
| 2025-09-15 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 178,800 |
| 2025-09-12 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 286,200 |
| 2025-09-11 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | 214,600 |
| 2025-09-10 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 309,500 |
| 2025-09-09 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | 785,300 |
| 2025-09-08 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 373,000 |
| 2025-09-05 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-09-04 | 202.00 | 210.00 | 200.00 | 204.00 | 204.00 | 3,460,700 |
| 2025-09-03 | 202.00 | 210.00 | 200.00 | 204.00 | 204.00 | 1,328,500 |
| 2025-09-02 | 200.00 | 208.00 | 199.00 | 202.00 | 202.00 | 872,400 |
| 2025-09-01 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 356,900 |
| 2025-08-29 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 549,100 |
| 2025-08-28 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 821,300 |
| 2025-08-27 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 840,800 |
| 2025-08-26 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 484,400 |
| 2025-08-25 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 340,300 |
| 2025-08-22 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 249,800 |
| 2025-08-21 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 551,000 |
| 2025-08-20 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 597,500 |
| 2025-08-19 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | 258,800 |
| 2025-08-18 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-08-15 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 531,300 |
| 2025-08-14 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 546,600 |
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.