Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 214.00 | 220.00 | 202.00 | 202.00 | 202.00 | 2,200,300 |
| 2025-08-12 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 1,874,900 |
| 2025-08-11 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 318,400 |
| 2025-08-08 | 216.00 | 222.00 | 212.00 | 212.00 | 212.00 | 714,800 |
| 2025-08-07 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 852,300 |
| 2025-08-06 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 2,369,700 |
| 2025-08-05 | 208.00 | 214.00 | 202.00 | 212.00 | 212.00 | 3,812,300 |
| 2025-08-04 | 212.00 | 216.00 | 204.00 | 208.00 | 208.00 | 1,712,000 |
| 2025-08-01 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 975,900 |
| 2025-07-31 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 192,500 |
| 2025-07-30 | 222.00 | 230.00 | 220.00 | 220.00 | 220.00 | 980,500 |
| 2025-07-29 | 218.00 | 230.00 | 214.00 | 220.00 | 220.00 | 1,782,000 |
| 2025-07-28 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | 307,500 |
| 2025-07-25 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 874,000 |
| 2025-07-24 | 224.00 | 232.00 | 212.00 | 214.00 | 214.00 | 4,771,500 |
| 2025-07-23 | 218.00 | 226.00 | 218.00 | 224.00 | 224.00 | 1,069,400 |
| 2025-07-22 | 220.00 | 230.00 | 218.00 | 218.00 | 218.00 | 1,402,900 |
| 2025-07-21 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 313,400 |
| 2025-07-18 | 226.00 | 234.00 | 222.00 | 224.00 | 224.00 | 2,451,000 |
| 2025-07-17 | 214.00 | 226.00 | 214.00 | 224.00 | 224.00 | 2,927,100 |
| 2025-07-16 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 446,000 |
| 2025-07-15 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 383,700 |
| 2025-07-14 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | 598,700 |
| 2025-07-11 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 626,600 |
| 2025-07-10 | 214.00 | 218.00 | 210.00 | 218.00 | 218.00 | 913,600 |
| 2025-07-09 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1,321,200 |
| 2025-07-08 | 208.00 | 214.00 | 206.00 | 206.00 | 206.00 | 927,500 |
| 2025-07-07 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 527,300 |
| 2025-07-04 | 206.00 | 214.00 | 204.00 | 206.00 | 206.00 | 1,312,900 |
| 2025-07-03 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 573,000 |
| 2025-07-02 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 931,600 |
| 2025-07-01 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1,525,400 |
| 2025-06-30 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 438,500 |
| 2025-06-26 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 363,600 |
| 2025-06-25 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 1,359,000 |
| 2025-06-24 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 1,077,700 |
| 2025-06-23 | 216.00 | 218.00 | 210.00 | 210.00 | 210.00 | 367,600 |
| 2025-06-20 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 40,000 |
| 2025-06-19 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 615,900 |
| 2025-06-18 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | 733,700 |
| 2025-06-17 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 771,000 |
| 2025-06-16 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 187,800 |
| 2025-06-13 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 560,800 |
| 2025-06-12 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 335,300 |
| 2025-06-11 | 218.00 | 230.00 | 210.00 | 220.00 | 220.00 | 1,386,500 |
| 2025-06-10 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 2,544,500 |
| 2025-06-05 | 208.00 | 220.00 | 204.00 | 212.00 | 212.00 | 7,512,800 |
| 2025-06-04 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 356,800 |
| 2025-06-03 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 566,200 |
| 2025-06-02 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 196,600 |
| 2025-05-28 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1,809,600 |
| 2025-05-27 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 214,800 |
| 2025-05-26 | 202.00 | 210.00 | 202.00 | 206.00 | 206.00 | 2,622,200 |
| 2025-05-23 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 21,100 |
| 2025-05-22 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 341,200 |
| 2025-05-21 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 193,600 |
| 2025-05-20 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 847,100 |
| 2025-05-19 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 1,070,900 |
| 2025-05-16 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 821,100 |
| 2025-05-15 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 552,600 |
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.