Price History - HOKI

Kembali ke Company
Ticker: HOKI
Company: PT Buyung Poetra Sembada Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 78.00 95.00 75.00 89.00 1,084,797,700 0
25-Aug-2023 78.00 79.00 76.00 78.00 7,792,000 0
24-Aug-2023 78.00 79.00 77.00 78.00 5,573,200 0
23-Aug-2023 77.00 80.00 76.00 79.00 14,037,600 0
22-Aug-2023 78.00 80.00 76.00 79.00 14,301,800 0
21-Aug-2023 68.00 79.00 68.00 79.00 18,872,900 0
18-Aug-2023 84.00 84.00 75.00 79.00 56,581,000 0
16-Aug-2023 85.00 85.00 82.00 83.00 13,830,900 0
15-Aug-2023 85.00 89.00 83.00 85.00 48,527,000 0
14-Aug-2023 83.00 85.00 83.00 85.00 10,801,800 0
11-Aug-2023 85.00 87.00 83.00 83.00 20,421,000 0
10-Aug-2023 88.00 89.00 85.00 86.00 32,195,000 0
09-Aug-2023 80.00 88.00 79.00 88.00 134,589,200 0
08-Aug-2023 81.00 81.00 78.00 80.00 8,008,000 0
07-Aug-2023 81.00 82.00 80.00 81.00 4,809,900 0
04-Aug-2023 81.00 81.00 79.00 81.00 2,326,100 0
03-Aug-2023 81.00 81.00 79.00 81.00 4,822,100 0
02-Aug-2023 81.00 82.00 79.00 81.00 5,114,600 0
01-Aug-2023 83.00 84.00 80.00 82.00 11,192,300 0
31-Jul-2023 81.00 85.00 80.00 83.00 26,349,100 0
28-Jul-2023 82.00 83.00 81.00 81.00 4,461,200 0
27-Jul-2023 81.00 83.00 81.00 82.00 2,296,000 0
26-Jul-2023 82.00 82.00 80.00 81.00 3,784,900 0
25-Jul-2023 83.00 84.00 81.00 82.00 2,463,500 0
24-Jul-2023 83.00 85.00 80.00 83.00 10,900,400 0
21-Jul-2023 82.00 85.00 81.00 83.00 10,548,300 0
20-Jul-2023 82.00 82.00 80.00 82.00 2,048,100 0
18-Jul-2023 81.00 82.00 80.00 82.00 4,212,200 0
17-Jul-2023 83.00 84.00 80.00 81.00 10,181,600 0
14-Jul-2023 82.00 84.00 82.00 83.00 12,286,900 0
13-Jul-2023 82.00 85.00 80.00 82.00 13,985,700 0
12-Jul-2023 79.00 83.00 78.00 82.00 34,476,500 0
11-Jul-2023 79.00 80.00 76.00 79.00 8,576,100 0
10-Jul-2023 78.00 80.00 77.00 79.00 8,111,600 0
07-Jul-2023 79.00 80.00 74.00 78.00 17,414,800 0
06-Jul-2023 79.00 81.00 77.00 80.00 9,525,800 0
05-Jul-2023 80.00 80.00 76.00 79.00 13,558,400 0
04-Jul-2023 81.00 83.00 77.00 80.00 13,335,800 0
03-Jul-2023 82.00 83.00 80.00 81.00 4,263,200 0
27-Jun-2023 82.00 85.00 81.00 82.00 4,156,700 0
26-Jun-2023 81.00 83.00 79.00 82.00 12,485,000 0
23-Jun-2023 83.00 83.00 79.00 81.00 7,368,200 0
22-Jun-2023 84.00 84.00 82.00 83.00 2,939,800 0
21-Jun-2023 82.00 84.00 82.00 84.00 4,691,400 0
20-Jun-2023 86.00 86.00 81.00 82.00 8,396,100 0
19-Jun-2023 76.00 87.00 76.00 86.00 3,091,300 0
16-Jun-2023 86.00 87.00 85.00 86.00 6,603,700 0
15-Jun-2023 87.00 87.00 84.00 86.00 9,997,100 0
14-Jun-2023 89.00 90.00 85.00 87.00 32,094,000 0
13-Jun-2023 89.00 91.00 86.00 89.00 40,347,500 0
12-Jun-2023 89.00 91.00 88.00 88.00 8,832,700 0
09-Jun-2023 90.00 91.00 88.00 90.00 2,507,400 0
08-Jun-2023 88.00 92.00 88.00 90.00 6,856,700 0
07-Jun-2023 89.00 90.00 88.00 89.00 1,798,800 0
06-Jun-2023 88.00 92.00 85.00 89.00 7,607,700 0
05-Jun-2023 89.00 90.00 82.00 88.00 11,854,000 0
31-May-2023 87.00 91.00 86.00 89.00 11,944,000 0
30-May-2023 90.00 91.00 88.00 88.00 17,873,100 0
29-May-2023 93.00 93.00 87.00 89.00 28,017,200 0
26-May-2023 94.00 99.00 91.00 92.00 26,251,200 0
25-May-2023 92.00 96.00 92.00 94.00 3,603,000 0
24-May-2023 93.00 94.00 92.00 93.00 1,633,500 0
23-May-2023 92.00 94.00 91.00 93.00 1,896,400 0
22-May-2023 91.00 93.00 91.00 92.00 1,866,500 0
19-May-2023 94.00 94.00 90.00 91.00 3,593,900 0
17-May-2023 94.00 95.00 92.00 94.00 2,834,700 0
16-May-2023 94.00 95.00 93.00 94.00 2,006,500 0
15-May-2023 96.00 98.00 92.00 94.00 12,806,900 0
12-May-2023 96.00 99.00 94.00 96.00 34,785,900 0
11-May-2023 91.00 96.00 89.00 94.00 23,538,200 0
10-May-2023 91.00 91.00 90.00 91.00 2,212,400 0
09-May-2023 88.00 93.00 88.00 90.00 9,738,200 0
08-May-2023 89.00 90.00 88.00 88.00 2,039,500 0
05-May-2023 90.00 91.00 87.00 89.00 5,268,500 0
04-May-2023 89.00 92.00 88.00 89.00 5,718,200 0
03-May-2023 90.00 93.00 89.00 89.00 3,323,000 0
02-May-2023 89.00 92.00 89.00 90.00 3,687,400 0
28-Apr-2023 91.00 92.00 89.00 89.00 3,402,400 0
27-Apr-2023 89.00 97.00 89.00 91.00 20,303,900 0
26-Apr-2023 90.00 92.00 88.00 91.00 2,150,500 0
18-Apr-2023 89.00 93.00 88.00 89.00 8,599,600 0
17-Apr-2023 92.00 93.00 86.00 89.00 7,731,300 0
14-Apr-2023 93.00 94.00 91.00 92.00 2,113,300 0
13-Apr-2023 92.00 95.00 89.00 93.00 12,172,100 0
12-Apr-2023 94.00 95.00 92.00 92.00 1,861,200 0
11-Apr-2023 94.00 95.00 93.00 94.00 3,931,700 0
10-Apr-2023 96.00 101.00 91.00 94.00 18,375,400 0
06-Apr-2023 90.00 107.00 89.00 95.00 60,086,300 0
05-Apr-2023 90.00 91.00 88.00 90.00 1,266,200 0
04-Apr-2023 90.00 92.00 89.00 90.00 3,602,200 0
03-Apr-2023 93.00 93.00 89.00 91.00 2,536,500 0
31-Mar-2023 94.00 95.00 90.00 91.00 6,110,700 0
30-Mar-2023 93.00 97.00 93.00 94.00 6,173,700 0
29-Mar-2023 91.00 94.00 90.00 93.00 3,119,500 0
28-Mar-2023 92.00 92.00 91.00 92.00 636,800 0
27-Mar-2023 90.00 92.00 90.00 92.00 1,530,400 0
24-Mar-2023 90.00 91.00 89.00 90.00 1,127,100 0
21-Mar-2023 90.00 91.00 89.00 90.00 1,577,800 0
20-Mar-2023 91.00 92.00 89.00 90.00 2,063,500 0
17-Mar-2023 86.00 96.00 86.00 91.00 4,319,700 0