Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 914,700 |
| 2024-10-30 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | 599,000 |
| 2024-10-29 | 169.00 | 173.00 | 168.00 | 168.00 | 168.00 | 1,387,500 |
| 2024-10-28 | 169.00 | 171.00 | 165.00 | 169.00 | 169.00 | 1,746,700 |
| 2024-10-25 | 167.00 | 171.00 | 167.00 | 168.00 | 168.00 | 789,400 |
| 2024-10-24 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 527,300 |
| 2024-10-23 | 169.00 | 172.00 | 169.00 | 169.00 | 169.00 | 849,100 |
| 2024-10-22 | 177.00 | 179.00 | 164.00 | 168.00 | 168.00 | 1,924,200 |
| 2024-10-21 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | 659,000 |
| 2024-10-18 | 179.00 | 180.00 | 176.00 | 180.00 | 180.00 | 631,800 |
| 2024-10-17 | 181.00 | 184.00 | 179.00 | 181.00 | 181.00 | 1,347,200 |
| 2024-10-16 | 179.00 | 189.00 | 178.00 | 181.00 | 181.00 | 5,112,100 |
| 2024-10-15 | 175.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1,484,500 |
| 2024-10-14 | 171.00 | 175.00 | 170.00 | 174.00 | 174.00 | 1,759,400 |
| 2024-10-11 | 170.00 | 176.00 | 170.00 | 172.00 | 172.00 | 1,521,700 |
| 2024-10-10 | 166.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1,549,900 |
| 2024-10-09 | 163.00 | 169.00 | 163.00 | 167.00 | 167.00 | 1,440,100 |
| 2024-10-08 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 2,524,800 |
| 2024-10-07 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 1,658,700 |
| 2024-10-04 | 164.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1,166,300 |
| 2024-10-03 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 1,423,800 |
| 2024-10-02 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1,277,500 |
| 2024-10-01 | 160.00 | 166.00 | 160.00 | 164.00 | 164.00 | 1,129,700 |
| 2024-09-30 | 162.00 | 164.00 | 158.00 | 161.00 | 161.00 | 1,395,000 |
| 2024-09-27 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | 801,100 |
| 2024-09-26 | 171.00 | 176.00 | 155.00 | 163.00 | 163.00 | 5,658,400 |
| 2024-09-25 | 172.00 | 176.00 | 170.00 | 172.00 | 172.00 | 2,410,500 |
| 2024-09-24 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1,123,900 |
| 2024-09-23 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | 887,400 |
| 2024-09-20 | 173.00 | 173.00 | 166.00 | 167.00 | 167.00 | 1,699,200 |
| 2024-09-19 | 172.00 | 175.00 | 171.00 | 173.00 | 173.00 | 1,267,500 |
| 2024-09-18 | 180.00 | 196.00 | 171.00 | 172.00 | 172.00 | 10,652,800 |
| 2024-09-17 | 179.00 | 184.00 | 178.00 | 179.00 | 179.00 | 2,731,600 |
| 2024-09-13 | 170.00 | 184.00 | 168.00 | 178.00 | 178.00 | 9,533,500 |
| 2024-09-12 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | 2,153,000 |
| 2024-09-11 | 174.00 | 175.00 | 171.00 | 171.00 | 171.00 | 1,022,600 |
| 2024-09-10 | 173.00 | 176.00 | 172.00 | 173.00 | 173.00 | 1,763,100 |
| 2024-09-09 | 171.00 | 174.00 | 171.00 | 172.00 | 172.00 | 1,245,000 |
| 2024-09-06 | 167.00 | 172.00 | 165.00 | 172.00 | 172.00 | 2,205,200 |
| 2024-09-05 | 169.00 | 178.00 | 168.00 | 168.00 | 168.00 | 4,502,200 |
| 2024-09-04 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | 1,288,500 |
| 2024-09-03 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 1,975,300 |
| 2024-09-02 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 2,980,200 |
| 2024-08-30 | 163.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1,218,100 |
| 2024-08-29 | 167.00 | 167.00 | 161.00 | 164.00 | 164.00 | 1,232,100 |
| 2024-08-28 | 173.00 | 173.00 | 166.00 | 167.00 | 167.00 | 1,750,100 |
| 2024-08-27 | 174.00 | 177.00 | 174.00 | 174.00 | 174.00 | 1,076,300 |
| 2024-08-26 | 170.00 | 176.00 | 169.00 | 174.00 | 174.00 | 1,931,300 |
| 2024-08-23 | 170.00 | 172.00 | 167.00 | 170.00 | 170.00 | 1,899,900 |
| 2024-08-22 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 1,622,900 |
| 2024-08-21 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | 1,932,900 |
| 2024-08-20 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 1,505,500 |
| 2024-08-19 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1,854,500 |
| 2024-08-16 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1,200,600 |
| 2024-08-15 | 182.00 | 187.00 | 182.00 | 184.00 | 184.00 | 1,896,100 |
| 2024-08-14 | 179.00 | 183.00 | 179.00 | 182.00 | 182.00 | 1,500,200 |
| 2024-08-13 | 179.00 | 184.00 | 178.00 | 180.00 | 180.00 | 1,482,000 |
| 2024-08-12 | 175.00 | 182.00 | 175.00 | 179.00 | 179.00 | 1,291,400 |
| 2024-08-09 | 173.00 | 179.00 | 173.00 | 176.00 | 176.00 | 1,838,200 |
| 2024-08-08 | 178.00 | 184.00 | 174.00 | 174.00 | 174.00 | 2,418,600 |
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.