Price History - HOKI

Kembali ke Company
Ticker: HOKI
Company: PT Buyung Poetra Sembada Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 128.00 128.00 125.00 127.00 6,144,200 0
25-Oct-2022 129.00 129.00 126.00 127.00 6,543,900 0
24-Oct-2022 130.00 131.00 128.00 129.00 7,971,900 0
21-Oct-2022 129.00 135.00 127.00 130.00 32,480,200 0
20-Oct-2022 128.00 130.00 127.00 129.00 7,637,600 0
19-Oct-2022 127.00 131.00 127.00 128.00 9,034,000 0
18-Oct-2022 126.00 129.00 125.00 127.00 6,217,600 0
17-Oct-2022 129.00 129.00 122.00 125.00 12,222,200 0
14-Oct-2022 130.00 131.00 126.00 128.00 10,817,800 0
13-Oct-2022 130.00 136.00 129.00 129.00 22,931,000 0
12-Oct-2022 132.00 139.00 130.00 133.00 36,388,100 0
11-Oct-2022 136.00 136.00 130.00 132.00 15,238,200 0
10-Oct-2022 138.00 141.00 131.00 132.00 31,628,800 0
07-Oct-2022 148.00 157.00 139.00 139.00 160,066,900 0
06-Oct-2022 147.00 148.00 145.00 147.00 25,028,700 0
05-Oct-2022 148.00 148.00 142.00 145.00 32,726,700 0
04-Oct-2022 150.00 150.00 142.00 144.00 75,010,400 0
03-Oct-2022 136.00 149.00 134.00 149.00 119,204,200 0
30-Sep-2022 127.00 142.00 127.00 134.00 102,386,800 0
29-Sep-2022 128.00 129.00 126.00 127.00 5,854,200 0
28-Sep-2022 129.00 129.00 126.00 128.00 6,355,700 0
27-Sep-2022 140.00 140.00 130.00 130.00 25,453,500 0
26-Sep-2022 131.00 144.00 130.00 139.00 96,712,100 0
23-Sep-2022 127.00 130.00 124.00 130.00 7,259,900 0
22-Sep-2022 127.00 128.00 124.00 127.00 1,863,100 0
21-Sep-2022 129.00 130.00 127.00 127.00 1,377,000 0
20-Sep-2022 127.00 129.00 127.00 128.00 2,410,800 0
19-Sep-2022 127.00 127.00 125.00 127.00 1,741,500 0
16-Sep-2022 128.00 129.00 126.00 126.00 2,613,000 0
15-Sep-2022 127.00 130.00 127.00 128.00 2,306,000 0
14-Sep-2022 128.00 129.00 127.00 127.00 2,236,300 0
13-Sep-2022 133.00 133.00 127.00 128.00 1,316,100 0
12-Sep-2022 129.00 129.00 127.00 128.00 2,120,400 0
09-Sep-2022 129.00 129.00 128.00 128.00 1,212,000 0
08-Sep-2022 136.00 136.00 127.00 129.00 3,689,000 0
07-Sep-2022 128.00 129.00 127.00 128.00 1,077,500 0
06-Sep-2022 128.00 129.00 127.00 128.00 4,678,100 0
05-Sep-2022 131.00 132.00 122.00 128.00 8,442,800 0
02-Sep-2022 129.00 132.00 129.00 131.00 1,102,800 0
01-Sep-2022 131.00 131.00 129.00 129.00 1,152,000 0
31-Aug-2022 131.00 132.00 129.00 131.00 1,373,900 0
30-Aug-2022 131.00 133.00 130.00 131.00 1,221,300 0
29-Aug-2022 132.00 132.00 129.00 131.00 1,618,200 0
26-Aug-2022 132.00 134.00 130.00 132.00 2,291,300 0
25-Aug-2022 129.00 135.00 129.00 132.00 12,148,000 0
24-Aug-2022 130.00 131.00 128.00 129.00 3,138,200 0
23-Aug-2022 132.00 133.00 129.00 130.00 7,098,400 0
22-Aug-2022 134.00 144.00 131.00 132.00 39,443,200 0
19-Aug-2022 133.00 136.00 133.00 133.00 4,151,100 0
18-Aug-2022 134.00 134.00 133.00 133.00 2,301,500 0
16-Aug-2022 134.00 136.00 132.00 134.00 6,157,100 0
15-Aug-2022 132.00 135.00 131.00 134.00 8,838,700 0
12-Aug-2022 128.00 134.00 127.00 132.00 10,925,200 0
11-Aug-2022 129.00 129.00 126.00 128.00 4,308,700 0
10-Aug-2022 129.00 130.00 127.00 128.00 1,895,000 0
09-Aug-2022 129.00 130.00 127.00 128.00 1,338,600 0
08-Aug-2022 129.00 131.00 127.00 129.00 1,880,800 0
05-Aug-2022 128.00 130.00 127.00 129.00 1,897,100 0
04-Aug-2022 127.00 130.00 127.00 128.00 2,557,400 0
03-Aug-2022 127.00 130.00 127.00 127.00 4,168,600 0
02-Aug-2022 130.00 130.00 125.00 125.00 4,251,100 0
01-Aug-2022 131.00 133.00 129.00 130.00 3,387,600 0
29-Jul-2022 130.00 132.00 129.00 131.00 4,198,000 0
28-Jul-2022 130.00 132.00 127.00 129.00 5,754,900 0
27-Jul-2022 128.00 131.00 127.00 127.00 7,121,700 0
26-Jul-2022 128.00 130.00 125.00 128.00 5,445,900 0
25-Jul-2022 129.00 139.00 129.00 129.00 15,071,200 0
22-Jul-2022 144.00 153.00 135.00 138.00 73,462,900 0
21-Jul-2022 127.00 146.00 126.00 143.00 56,977,800 0
20-Jul-2022 126.00 127.00 125.00 126.00 1,469,700 0
19-Jul-2022 125.00 128.00 124.00 126.00 979,200 0
18-Jul-2022 126.00 126.00 124.00 125.00 1,252,400 0
15-Jul-2022 128.00 128.00 123.00 126.00 5,290,300 0
14-Jul-2022 130.00 130.00 127.00 127.00 2,772,100 0
13-Jul-2022 129.00 130.00 128.00 129.00 696,300 0
12-Jul-2022 130.00 131.00 128.00 130.00 735,500 0
11-Jul-2022 130.00 132.00 128.00 129.00 1,516,900 0
08-Jul-2022 128.00 133.00 127.00 130.00 1,133,400 0
07-Jul-2022 130.00 133.00 126.00 128.00 1,361,900 0
06-Jul-2022 130.00 132.00 128.00 131.00 1,000,400 0
05-Jul-2022 129.00 132.00 129.00 130.00 981,400 0
04-Jul-2022 132.00 133.00 125.00 129.00 7,953,800 0
01-Jul-2022 135.00 154.00 132.00 133.00 16,364,700 0
30-Jun-2022 137.00 137.00 132.00 135.00 5,250,100 0
29-Jun-2022 137.00 138.00 135.00 137.00 2,493,600 0
28-Jun-2022 139.00 139.00 136.00 137.00 3,297,400 0
27-Jun-2022 139.00 140.00 137.00 139.00 2,678,000 0
24-Jun-2022 139.00 140.00 137.00 139.00 2,253,600 0
23-Jun-2022 139.00 140.00 137.00 139.00 2,156,100 0
22-Jun-2022 139.00 139.00 138.00 139.00 2,047,200 0
21-Jun-2022 139.00 140.00 137.00 139.00 2,459,100 0
20-Jun-2022 142.00 143.00 135.00 139.00 7,952,400 0
17-Jun-2022 142.00 144.00 141.00 142.00 2,103,700 0
16-Jun-2022 143.00 144.00 141.00 142.00 2,431,300 0
15-Jun-2022 143.00 144.00 141.00 143.00 2,574,100 0
14-Jun-2022 144.00 144.00 142.00 143.00 2,370,900 0
13-Jun-2022 145.00 145.00 142.00 144.00 3,497,700 0
10-Jun-2022 147.00 148.00 144.00 145.00 2,771,000 0
09-Jun-2022 149.00 153.00 146.00 146.00 2,317,500 0
08-Jun-2022 144.00 149.00 143.00 148.00 4,133,400 0