Price History - HOKI

Kembali ke Company
Ticker: HOKI
Company: PT Buyung Poetra Sembada Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 103.00 103.00 101.00 102.00 986,000 0
28-Dec-2022 104.00 104.00 102.00 103.00 1,054,900 0
27-Dec-2022 103.00 104.00 102.00 104.00 603,400 0
26-Dec-2022 104.00 104.00 102.00 103.00 792,300 0
23-Dec-2022 104.00 104.00 102.00 104.00 580,200 0
22-Dec-2022 103.00 104.00 101.00 104.00 1,946,500 0
21-Dec-2022 95.00 105.00 95.00 103.00 10,120,200 0
20-Dec-2022 102.00 102.00 99.00 101.00 2,270,600 0
19-Dec-2022 98.00 106.00 98.00 102.00 2,535,200 0
16-Dec-2022 104.00 104.00 102.00 104.00 1,451,700 0
15-Dec-2022 104.00 104.00 101.00 104.00 2,835,400 0
14-Dec-2022 106.00 108.00 100.00 104.00 4,794,500 0
13-Dec-2022 107.00 107.00 104.00 106.00 2,542,700 0
12-Dec-2022 105.00 107.00 104.00 105.00 1,847,000 0
09-Dec-2022 107.00 107.00 104.00 106.00 1,035,100 0
08-Dec-2022 106.00 110.00 102.00 107.00 5,662,300 0
07-Dec-2022 111.00 111.00 105.00 106.00 5,182,500 0
06-Dec-2022 113.00 113.00 110.00 111.00 3,482,100 0
05-Dec-2022 115.00 119.00 112.00 113.00 11,264,800 0
02-Dec-2022 112.00 119.00 112.00 115.00 5,228,000 0
01-Dec-2022 110.00 117.00 110.00 112.00 4,471,800 0
30-Nov-2022 118.00 119.00 115.00 115.00 4,794,100 0
29-Nov-2022 123.00 123.00 116.00 118.00 13,844,400 0
28-Nov-2022 123.00 124.00 121.00 123.00 3,396,700 0
25-Nov-2022 126.00 128.00 123.00 123.00 12,138,400 0
24-Nov-2022 122.00 125.00 121.00 125.00 6,231,900 0
23-Nov-2022 125.00 126.00 119.00 123.00 9,694,100 0
22-Nov-2022 125.00 126.00 125.00 125.00 1,358,800 0
21-Nov-2022 126.00 126.00 125.00 125.00 1,286,700 0
18-Nov-2022 126.00 126.00 124.00 125.00 3,181,800 0
17-Nov-2022 125.00 127.00 125.00 126.00 2,522,300 0
16-Nov-2022 126.00 126.00 124.00 125.00 5,671,300 0
15-Nov-2022 126.00 127.00 125.00 126.00 3,597,700 0
14-Nov-2022 126.00 127.00 125.00 126.00 1,621,100 0
11-Nov-2022 126.00 128.00 126.00 126.00 3,323,400 0
10-Nov-2022 127.00 127.00 125.00 126.00 2,852,500 0
09-Nov-2022 126.00 128.00 125.00 127.00 22,023,000 0
08-Nov-2022 128.00 130.00 126.00 126.00 8,542,400 0
07-Nov-2022 128.00 129.00 127.00 127.00 4,026,300 0
04-Nov-2022 126.00 131.00 126.00 128.00 12,789,500 0
03-Nov-2022 126.00 128.00 125.00 126.00 4,930,300 0
02-Nov-2022 127.00 128.00 126.00 126.00 2,888,600 0
01-Nov-2022 127.00 128.00 126.00 127.00 3,157,600 0
31-Oct-2022 128.00 130.00 126.00 127.00 4,286,800 0
28-Oct-2022 128.00 133.00 126.00 127.00 13,703,800 0
27-Oct-2022 128.00 129.00 126.00 127.00 5,603,900 0
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