Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 457,000 |
| 2025-05-09 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 2,020,100 |
| 2025-05-08 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 740,900 |
| 2025-05-07 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 1,826,500 |
| 2025-05-06 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 1,404,300 |
| 2025-05-05 | 197.00 | 208.00 | 197.00 | 208.00 | 208.00 | 3,609,500 |
| 2025-05-02 | 197.00 | 197.00 | 193.00 | 196.00 | 196.00 | 228,900 |
| 2025-04-30 | 198.00 | 202.00 | 194.00 | 197.00 | 197.00 | 1,168,700 |
| 2025-04-29 | 193.00 | 202.00 | 193.00 | 198.00 | 198.00 | 1,068,200 |
| 2025-04-28 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 599,500 |
| 2025-04-25 | 197.00 | 200.00 | 194.00 | 197.00 | 197.00 | 1,414,800 |
| 2025-04-24 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | 504,600 |
| 2025-04-23 | 194.00 | 198.00 | 194.00 | 194.00 | 194.00 | 774,800 |
| 2025-04-22 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | 418,300 |
| 2025-04-21 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 11,000 |
| 2025-04-17 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 530,000 |
| 2025-04-16 | 194.00 | 194.00 | 191.00 | 192.00 | 192.00 | 297,200 |
| 2025-04-15 | 198.00 | 206.00 | 195.00 | 195.00 | 195.00 | 1,225,600 |
| 2025-04-14 | 197.00 | 197.00 | 196.00 | 197.00 | 197.00 | 349,800 |
| 2025-04-11 | 195.00 | 206.00 | 192.00 | 198.00 | 198.00 | 2,068,300 |
| 2025-04-10 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 188,900 |
| 2025-04-09 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2,400 |
| 2025-04-08 | 187.00 | 196.00 | 187.00 | 195.00 | 195.00 | 37,000 |
| 2025-03-27 | 199.00 | 200.00 | 195.00 | 197.00 | 197.00 | 422,500 |
| 2025-03-26 | 197.00 | 199.00 | 195.00 | 199.00 | 199.00 | 294,100 |
| 2025-03-25 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | 431,900 |
| 2025-03-24 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 611,100 |
| 2025-03-21 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 206,300 |
| 2025-03-20 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 847,100 |
| 2025-03-19 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | 290,500 |
| 2025-03-18 | 212.00 | 212.00 | 199.00 | 202.00 | 202.00 | 552,600 |
| 2025-03-17 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 1,233,000 |
| 2025-03-14 | 200.00 | 210.00 | 199.00 | 208.00 | 208.00 | 1,178,400 |
| 2025-03-13 | 199.00 | 204.00 | 197.00 | 200.00 | 200.00 | 1,290,000 |
| 2025-03-12 | 186.00 | 202.00 | 186.00 | 199.00 | 199.00 | 4,077,200 |
| 2025-03-11 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 353,400 |
| 2025-03-10 | 196.00 | 197.00 | 187.00 | 187.00 | 187.00 | 2,004,900 |
| 2025-03-07 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 962,900 |
| 2025-03-06 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1,245,800 |
| 2025-03-05 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 1,480,400 |
| 2025-03-04 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 785,500 |
| 2025-03-03 | 186.00 | 190.00 | 186.00 | 189.00 | 189.00 | 806,100 |
| 2025-02-28 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | 702,000 |
| 2025-02-27 | 197.00 | 197.00 | 190.00 | 190.00 | 190.00 | 1,141,200 |
| 2025-02-26 | 206.00 | 206.00 | 195.00 | 197.00 | 197.00 | 1,990,500 |
| 2025-02-25 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 749,400 |
| 2025-02-24 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 1,788,000 |
| 2025-02-21 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,081,600 |
| 2025-02-20 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,038,400 |
| 2025-02-19 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1,068,000 |
| 2025-02-18 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 925,900 |
| 2025-02-17 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1,017,700 |
| 2025-02-14 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,178,400 |
| 2025-02-13 | 208.00 | 212.00 | 202.00 | 204.00 | 204.00 | 2,304,000 |
| 2025-02-12 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 895,500 |
| 2025-02-11 | 197.00 | 202.00 | 195.00 | 200.00 | 200.00 | 2,130,500 |
| 2025-02-10 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 694,900 |
| 2025-02-07 | 206.00 | 208.00 | 199.00 | 200.00 | 200.00 | 2,127,400 |
| 2025-02-06 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 6,973,000 |
| 2025-02-05 | 195.00 | 208.00 | 195.00 | 204.00 | 204.00 | 5,634,500 |
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.