Price History - HOKI

Kembali ke Company
Ticker: HOKI
Company: PT Buyung Poetra Sembada Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 54.00 54.00 53.00 54.00 6,351,900 0
03-Aug-2026 54.00 55.00 53.00 53.00 9,976,700 0
31-Jul-2026 54.00 55.00 54.00 54.00 6,266,600 0
30-Jul-2026 54.00 55.00 53.00 54.00 11,393,000 0
29-Jul-2026 57.00 57.00 54.00 54.00 51,526,000 0
28-Jul-2026 54.00 59.00 53.00 57.00 174,810,400 0
27-Jul-2026 55.00 55.00 53.00 54.00 10,218,600 0
24-Jul-2026 55.00 55.00 53.00 54.00 13,664,300 0
23-Jul-2026 55.00 56.00 54.00 55.00 19,710,800 0
22-Jul-2026 54.00 57.00 54.00 55.00 31,200,100 0
21-Jul-2026 53.00 57.00 53.00 54.00 48,771,500 0
20-Jul-2026 54.00 54.00 52.00 53.00 17,717,600 0
17-Jul-2026 54.00 55.00 53.00 54.00 14,241,300 0
16-Jul-2026 53.00 55.00 52.00 54.00 18,507,100 0
15-Jul-2026 53.00 54.00 52.00 53.00 13,990,500 0
14-Jul-2026 53.00 55.00 52.00 53.00 17,615,100 0
13-Jul-2026 52.00 54.00 51.00 52.00 17,179,300 0
10-Jul-2026 52.00 53.00 51.00 52.00 7,099,500 0
09-Jul-2026 52.00 55.00 51.00 52.00 48,065,000 0
08-Jul-2026 53.00 55.00 51.00 52.00 46,144,600 0
07-Jul-2026 53.00 54.00 51.00 52.00 25,404,900 0
06-Jul-2026 51.00 55.00 50.00 52.00 45,213,600 0
03-Jul-2026 51.00 51.00 50.00 50.00 4,116,400 0
02-Jul-2026 50.00 51.00 50.00 50.00 5,763,600 0
01-Jul-2026 52.00 52.00 50.00 50.00 73,236,000 0
30-Jun-2026 54.00 54.00 51.00 52.00 11,659,300 0
29-Jun-2026 55.00 55.00 53.00 54.00 2,841,500 0
26-Jun-2026 56.00 58.00 53.00 55.00 18,928,700 0
25-Jun-2026 54.00 57.00 53.00 56.00 12,530,400 0
24-Jun-2026 55.00 55.00 53.00 54.00 6,768,000 0
23-Jun-2026 55.00 56.00 54.00 55.00 4,416,200 0
22-Jun-2026 55.00 56.00 54.00 54.00 2,805,500 0
19-Jun-2026 56.00 56.00 54.00 55.00 1,771,700 0
18-Jun-2026 56.00 57.00 54.00 55.00 4,687,900 0
17-Jun-2026 56.00 57.00 54.00 55.00 12,399,500 0
15-Jun-2026 55.00 56.00 54.00 55.00 8,552,100 0
12-Jun-2026 52.00 56.00 52.00 54.00 20,888,100 0
11-Jun-2026 52.00 53.00 51.00 52.00 10,769,600 0
10-Jun-2026 52.00 53.00 51.00 52.00 19,926,600 0
09-Jun-2026 50.00 53.00 50.00 53.00 33,883,000 0
08-Jun-2026 53.00 53.00 50.00 50.00 31,198,100 0
05-Jun-2026 56.00 57.00 52.00 53.00 12,526,700 0
04-Jun-2026 57.00 58.00 55.00 57.00 17,507,500 0
03-Jun-2026 61.00 61.00 57.00 58.00 21,871,500 0
02-Jun-2026 62.00 62.00 60.00 61.00 14,484,600 0
29-May-2026 61.00 62.00 60.00 62.00 7,593,200 0
28-May-2026 61.00 61.00 61.00 61.00 0 0
27-May-2026 61.00 61.00 61.00 61.00 0 0
26-May-2026 63.00 63.00 61.00 61.00 5,364,000 0
25-May-2026 61.00 62.00 59.00 61.00 13,003,700 0
22-May-2026 60.00 61.00 57.00 60.00 16,229,500 0
21-May-2026 63.00 63.00 60.00 60.00 23,402,000 0
20-May-2026 62.00 65.00 60.00 63.00 38,880,600 0
19-May-2026 64.00 64.00 61.00 61.00 25,395,100 0
18-May-2026 65.00 66.00 61.00 63.00 27,154,700 0
15-May-2026 65.00 65.00 65.00 65.00 0 0
14-May-2026 65.00 65.00 65.00 65.00 0 0
13-May-2026 65.00 66.00 64.00 65.00 8,954,300 0
12-May-2026 67.00 68.00 64.00 65.00 25,067,000 0
11-May-2026 68.00 68.00 66.00 67.00 22,192,300 0
08-May-2026 69.00 69.00 67.00 67.00 18,501,800 0
07-May-2026 67.00 69.00 66.00 67.00 25,077,500 0
06-May-2026 67.00 68.00 66.00 67.00 6,581,500 0
05-May-2026 67.00 68.00 66.00 67.00 12,356,300 0
04-May-2026 66.00 67.00 65.00 66.00 9,673,500 0
30-Apr-2026 67.00 67.00 65.00 66.00 14,039,200 0
29-Apr-2026 67.00 68.00 66.00 67.00 12,676,800 0
28-Apr-2026 67.00 67.00 65.00 67.00 25,120,400 0
27-Apr-2026 67.00 68.00 65.00 66.00 23,044,100 0
24-Apr-2026 69.00 69.00 66.00 66.00 21,235,200 0
23-Apr-2026 70.00 71.00 68.00 69.00 26,158,000 0
22-Apr-2026 71.00 72.00 69.00 70.00 26,478,600 0
21-Apr-2026 69.00 73.00 68.00 71.00 118,639,100 0
20-Apr-2026 70.00 70.00 68.00 69.00 14,711,300 0
17-Apr-2026 69.00 70.00 68.00 69.00 25,000,400 0
16-Apr-2026 69.00 70.00 68.00 68.00 28,970,500 0
15-Apr-2026 67.00 71.00 66.00 69.00 86,648,100 0
14-Apr-2026 66.00 69.00 66.00 67.00 30,693,000 0
13-Apr-2026 66.00 67.00 65.00 67.00 5,625,000 0
10-Apr-2026 67.00 67.00 66.00 66.00 4,553,300 0
09-Apr-2026 67.00 67.00 65.00 67.00 4,895,200 0
08-Apr-2026 66.00 67.00 65.00 67.00 31,485,000 0
07-Apr-2026 65.00 68.00 65.00 66.00 42,557,000 0
06-Apr-2026 66.00 66.00 65.00 65.00 8,082,200 0
02-Apr-2026 66.00 68.00 65.00 66.00 36,010,400 0
01-Apr-2026 66.00 67.00 65.00 66.00 19,756,500 0
31-Mar-2026 66.00 67.00 65.00 65.00 9,607,400 0
30-Mar-2026 66.00 67.00 65.00 66.00 9,962,100 0
27-Mar-2026 67.00 67.00 65.00 66.00 11,739,000 0
26-Mar-2026 67.00 70.00 66.00 67.00 52,060,000 0
25-Mar-2026 65.00 67.00 65.00 67.00 17,928,400 0
17-Mar-2026 66.00 69.00 66.00 66.00 28,911,100 0
16-Mar-2026 67.00 68.00 63.00 66.00 38,560,400 0
13-Mar-2026 68.00 69.00 67.00 67.00 12,716,900 0
12-Mar-2026 69.00 69.00 67.00 68.00 10,474,100 0
11-Mar-2026 69.00 71.00 68.00 68.00 27,884,400 0
10-Mar-2026 68.00 69.00 66.00 69.00 21,350,900 0
09-Mar-2026 70.00 71.00 65.00 67.00 86,636,900 0
06-Mar-2026 72.00 72.00 70.00 70.00 19,655,300 0
05-Mar-2026 70.00 72.00 70.00 71.00 20,225,400 0