Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 318.00 | 332.00 | 316.00 | 316.00 | 316.00 | 648,100 |
| 2026-10-15 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1,146,900 |
| 2026-10-14 | 352.00 | 360.00 | 346.00 | 348.00 | 348.00 | 1,233,400 |
| 2026-10-13 | 370.00 | 370.00 | 344.00 | 352.00 | 352.00 | 2,130,200 |
| 2026-10-12 | 382.00 | 390.00 | 352.00 | 364.00 | 364.00 | 2,023,600 |
| 2026-10-09 | 380.00 | 390.00 | 368.00 | 382.00 | 382.00 | 1,702,400 |
| 2026-10-08 | 394.00 | 402.00 | 380.00 | 380.00 | 380.00 | 2,661,300 |
| 2026-10-07 | 400.00 | 408.00 | 386.00 | 394.00 | 394.00 | 3,659,900 |
| 2026-10-06 | 430.00 | 430.00 | 374.00 | 400.00 | 400.00 | 4,486,900 |
| 2026-10-05 | 408.00 | 422.00 | 390.00 | 408.00 | 408.00 | 13,473,200 |
| 2026-10-02 | 360.00 | 388.00 | 340.00 | 388.00 | 388.00 | 7,010,800 |
| 2026-10-01 | 322.00 | 354.00 | 314.00 | 354.00 | 354.00 | 3,800,800 |
| 2026-09-30 | 316.00 | 332.00 | 300.00 | 322.00 | 322.00 | 8,649,700 |
| 2026-09-29 | 334.00 | 334.00 | 304.00 | 326.00 | 326.00 | 12,742,000 |
| 2026-09-28 | 372.00 | 394.00 | 336.00 | 336.00 | 336.00 | 12,331,700 |
| 2026-09-25 | 402.00 | 414.00 | 366.00 | 372.00 | 372.00 | 5,701,100 |
| 2026-09-24 | 430.00 | 448.00 | 396.00 | 406.00 | 406.00 | 10,843,600 |
| 2026-09-23 | 422.00 | 450.00 | 414.00 | 418.00 | 418.00 | 8,884,600 |
| 2026-09-22 | 400.00 | 440.00 | 400.00 | 418.00 | 418.00 | 11,121,800 |
| 2026-09-21 | 380.00 | 420.00 | 380.00 | 400.00 | 400.00 | 4,492,800 |
| 2026-09-18 | 390.00 | 410.00 | 360.00 | 382.00 | 382.00 | 3,533,500 |
| 2026-09-17 | 372.00 | 402.00 | 362.00 | 382.00 | 382.00 | 1,461,700 |
| 2026-09-16 | 388.00 | 398.00 | 366.00 | 374.00 | 374.00 | 1,612,000 |
| 2026-09-15 | 380.00 | 388.00 | 358.00 | 382.00 | 382.00 | 927,500 |
| 2026-09-14 | 388.00 | 400.00 | 368.00 | 368.00 | 368.00 | 1,001,000 |
| 2026-09-11 | 428.00 | 428.00 | 370.00 | 388.00 | 388.00 | 945,500 |
| 2026-09-10 | 390.00 | 428.00 | 374.00 | 394.00 | 394.00 | 2,202,800 |
| 2026-09-09 | 406.00 | 440.00 | 370.00 | 390.00 | 390.00 | 1,480,600 |
| 2026-09-08 | 410.00 | 410.00 | 376.00 | 402.00 | 402.00 | 5,950,900 |
| 2026-09-07 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 598,600 |
| 2026-09-04 | 320.00 | 340.00 | 320.00 | 340.00 | 340.00 | 200,000 |
| 2026-09-03 | 286.00 | 310.00 | 280.00 | 310.00 | 310.00 | 580,300 |
| 2026-09-02 | 284.00 | 288.00 | 278.00 | 282.00 | 282.00 | 19,500 |
| 2026-09-01 | 280.00 | 292.00 | 272.00 | 284.00 | 284.00 | 77,300 |
| 2026-08-31 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 81,500 |
| 2026-08-28 | 282.00 | 290.00 | 270.00 | 290.00 | 290.00 | 181,200 |
| 2026-08-27 | 266.00 | 288.00 | 266.00 | 284.00 | 284.00 | 220,900 |
| 2026-08-26 | 284.00 | 288.00 | 270.00 | 280.00 | 280.00 | 195,500 |
| 2026-08-25 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-08-24 | 274.00 | 292.00 | 270.00 | 286.00 | 286.00 | 527,400 |
| 2026-08-21 | 278.00 | 286.00 | 250.00 | 274.00 | 274.00 | 283,700 |
| 2026-08-20 | 302.00 | 310.00 | 272.00 | 272.00 | 272.00 | 533,200 |
| 2026-08-19 | 298.00 | 310.00 | 298.00 | 300.00 | 300.00 | 144,200 |
| 2026-08-18 | 300.00 | 300.00 | 282.00 | 298.00 | 298.00 | 242,200 |
| 2026-08-17 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-08-14 | 290.00 | 310.00 | 282.00 | 298.00 | 298.00 | 678,500 |
| 2026-08-13 | 272.00 | 294.00 | 272.00 | 290.00 | 290.00 | 689,800 |
| 2026-08-12 | 274.00 | 280.00 | 264.00 | 270.00 | 270.00 | 339,300 |
| 2026-08-11 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 29,300 |
| 2026-08-10 | 270.00 | 276.00 | 266.00 | 270.00 | 270.00 | 849,400 |
| 2026-08-07 | 272.00 | 276.00 | 266.00 | 270.00 | 270.00 | 493,500 |
| 2026-08-06 | 276.00 | 284.00 | 266.00 | 272.00 | 272.00 | 428,900 |
| 2026-08-05 | 280.00 | 286.00 | 274.00 | 278.00 | 278.00 | 205,700 |
| 2026-08-04 | 300.00 | 304.00 | 276.00 | 280.00 | 280.00 | 1,491,800 |
| 2026-08-03 | 272.00 | 296.00 | 272.00 | 290.00 | 290.00 | 1,881,100 |
| 2026-07-31 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 722,100 |
| 2026-07-30 | 264.00 | 274.00 | 260.00 | 264.00 | 264.00 | 694,000 |
| 2026-07-29 | 266.00 | 274.00 | 264.00 | 264.00 | 264.00 | 50,500 |
| 2026-07-28 | 280.00 | 284.00 | 264.00 | 266.00 | 266.00 | 572,700 |
| 2026-07-27 | 278.00 | 286.00 | 272.00 | 276.00 | 276.00 | 551,000 |
Page 1 of 15 · 884 trading daysOlder →
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.