Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1,133,200 |
| 2025-02-03 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 988,400 |
| 2025-01-31 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1,487,600 |
| 2025-01-30 | 185.00 | 189.00 | 183.00 | 189.00 | 189.00 | 1,121,400 |
| 2025-01-24 | 185.00 | 186.00 | 183.00 | 185.00 | 185.00 | 858,500 |
| 2025-01-23 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 843,000 |
| 2025-01-22 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | 590,800 |
| 2025-01-21 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 1,003,700 |
| 2025-01-20 | 192.00 | 194.00 | 192.00 | 192.00 | 192.00 | 957,600 |
| 2025-01-17 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 1,085,800 |
| 2025-01-16 | 189.00 | 195.00 | 186.00 | 191.00 | 191.00 | 1,745,300 |
| 2025-01-15 | 187.00 | 195.00 | 187.00 | 189.00 | 189.00 | 2,453,200 |
| 2025-01-14 | 184.00 | 191.00 | 181.00 | 186.00 | 186.00 | 2,821,400 |
| 2025-01-13 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1,071,700 |
| 2025-01-10 | 183.00 | 188.00 | 182.00 | 185.00 | 185.00 | 1,063,900 |
| 2025-01-09 | 181.00 | 190.00 | 179.00 | 183.00 | 183.00 | 4,540,700 |
| 2025-01-08 | 164.00 | 180.00 | 162.00 | 180.00 | 180.00 | 7,110,500 |
| 2025-01-07 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | 585,600 |
| 2025-01-06 | 161.00 | 168.00 | 160.00 | 167.00 | 167.00 | 3,973,100 |
| 2025-01-03 | 148.00 | 161.00 | 147.00 | 160.00 | 160.00 | 2,719,800 |
| 2025-01-02 | 142.00 | 150.00 | 141.00 | 148.00 | 148.00 | 2,575,400 |
| 2024-12-30 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 1,220,800 |
| 2024-12-27 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | 866,100 |
| 2024-12-24 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 1,356,800 |
| 2024-12-23 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1,021,600 |
| 2024-12-20 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | 1,082,100 |
| 2024-12-19 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1,135,300 |
| 2024-12-18 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | 1,672,200 |
| 2024-12-17 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 7,582,200 |
| 2024-12-16 | 147.00 | 150.00 | 145.00 | 148.00 | 148.00 | 9,033,600 |
| 2024-12-13 | 147.00 | 151.00 | 146.00 | 148.00 | 148.00 | 3,902,400 |
| 2024-12-12 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 2,854,000 |
| 2024-12-11 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 8,238,500 |
| 2024-12-10 | 150.00 | 154.00 | 149.00 | 151.00 | 151.00 | 7,721,600 |
| 2024-12-09 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | 3,238,900 |
| 2024-12-06 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 3,666,800 |
| 2024-12-05 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 3,692,300 |
| 2024-12-04 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 4,822,800 |
| 2024-12-03 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 3,304,400 |
| 2024-12-02 | 156.00 | 157.00 | 151.00 | 151.00 | 151.00 | 999,400 |
| 2024-11-29 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 868,500 |
| 2024-11-28 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 551,400 |
| 2024-11-26 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 257,100 |
| 2024-11-25 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 663,100 |
| 2024-11-22 | 163.00 | 168.00 | 161.00 | 167.00 | 167.00 | 1,815,000 |
| 2024-11-21 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 724,600 |
| 2024-11-20 | 163.00 | 167.00 | 163.00 | 165.00 | 165.00 | 595,200 |
| 2024-11-19 | 159.00 | 164.00 | 159.00 | 163.00 | 163.00 | 1,154,900 |
| 2024-11-18 | 153.00 | 160.00 | 151.00 | 159.00 | 159.00 | 1,293,700 |
| 2024-11-15 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 1,142,400 |
| 2024-11-14 | 162.00 | 162.00 | 156.00 | 157.00 | 157.00 | 848,500 |
| 2024-11-13 | 162.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1,268,500 |
| 2024-11-12 | 173.00 | 177.00 | 160.00 | 163.00 | 163.00 | 2,661,300 |
| 2024-11-11 | 176.00 | 185.00 | 173.00 | 173.00 | 173.00 | 16,145,700 |
| 2024-11-08 | 168.00 | 180.00 | 168.00 | 175.00 | 175.00 | 3,736,300 |
| 2024-11-07 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 581,900 |
| 2024-11-06 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | 983,700 |
| 2024-11-05 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | 987,800 |
| 2024-11-04 | 174.00 | 176.00 | 170.00 | 172.00 | 172.00 | 1,536,000 |
| 2024-11-01 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 634,100 |
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.