Price History - HOKI

Kembali ke Company
Ticker: HOKI
Company: PT Buyung Poetra Sembada Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 44.00 46.00 42.00 45.00 13,068,600 0
08-Oct-2026 44.00 45.00 43.00 43.00 5,862,700 0
07-Oct-2026 44.00 45.00 43.00 44.00 8,506,900 0
06-Oct-2026 44.00 45.00 43.00 44.00 4,931,700 0
05-Oct-2026 39.00 46.00 39.00 44.00 32,818,700 0
02-Oct-2026 40.00 40.00 38.00 39.00 8,001,400 0
01-Oct-2026 41.00 44.00 39.00 40.00 17,394,600 0
30-Sep-2026 39.00 45.00 39.00 41.00 26,451,900 0
29-Sep-2026 38.00 41.00 37.00 39.00 110,070,700 0
28-Sep-2026 43.00 45.00 43.00 43.00 18,778,000 0
25-Sep-2026 50.00 50.00 50.00 50.00 991,900 0
24-Sep-2026 50.00 51.00 50.00 50.00 19,343,300 0
23-Sep-2026 50.00 55.00 50.00 50.00 155,702,000 0
22-Sep-2026 52.00 52.00 50.00 50.00 65,893,100 0
21-Sep-2026 50.00 61.00 50.00 52.00 496,374,600 0
18-Sep-2026 50.00 51.00 50.00 50.00 20,941,400 0
17-Sep-2026 52.00 53.00 50.00 50.00 103,180,400 0
16-Sep-2026 54.00 55.00 53.00 53.00 25,309,300 0
15-Sep-2026 56.00 56.00 54.00 55.00 7,062,100 0
14-Sep-2026 56.00 57.00 54.00 55.00 23,080,700 0
11-Sep-2026 57.00 57.00 55.00 56.00 3,551,400 0
10-Sep-2026 56.00 57.00 55.00 56.00 9,644,000 0
09-Sep-2026 56.00 58.00 55.00 56.00 34,053,100 0
08-Sep-2026 55.00 57.00 55.00 56.00 9,290,000 0
07-Sep-2026 56.00 57.00 55.00 55.00 7,613,600 0
04-Sep-2026 56.00 57.00 55.00 56.00 8,514,500 0
03-Sep-2026 56.00 57.00 55.00 56.00 10,247,500 0
02-Sep-2026 55.00 57.00 55.00 56.00 13,897,600 0
01-Sep-2026 55.00 57.00 55.00 56.00 33,903,000 0
31-Aug-2026 57.00 57.00 54.00 55.00 22,152,100 0
28-Aug-2026 55.00 58.00 55.00 57.00 12,832,800 0
27-Aug-2026 55.00 56.00 54.00 55.00 5,374,100 0
26-Aug-2026 57.00 57.00 55.00 55.00 15,158,900 0
24-Aug-2026 57.00 58.00 56.00 57.00 20,256,500 0
21-Aug-2026 56.00 60.00 54.00 56.00 91,170,100 0
20-Aug-2026 56.00 56.00 54.00 55.00 9,632,100 0
19-Aug-2026 55.00 56.00 54.00 56.00 10,259,200 0
18-Aug-2026 55.00 56.00 54.00 55.00 7,890,200 0
14-Aug-2026 56.00 56.00 54.00 55.00 5,707,100 0
13-Aug-2026 55.00 56.00 54.00 55.00 5,768,200 0
12-Aug-2026 55.00 56.00 55.00 55.00 6,027,400 0
11-Aug-2026 55.00 56.00 54.00 56.00 12,116,900 0
10-Aug-2026 54.00 57.00 54.00 56.00 38,397,000 0
07-Aug-2026 55.00 55.00 54.00 54.00 3,973,600 0
06-Aug-2026 55.00 55.00 53.00 54.00 3,912,600 0
05-Aug-2026 54.00 55.00 53.00 54.00 9,787,600 0
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