Price History - HOKI

Kembali ke Company
Ticker: HOKI
Company: PT Buyung Poetra Sembada Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 122.00 132.00 121.00 122.00 63,373,600 0
31-Oct-2023 131.00 132.00 116.00 123.00 127,100,700 0
30-Oct-2023 142.00 150.00 128.00 130.00 94,633,200 0
27-Oct-2023 146.00 152.00 143.00 143.00 38,364,700 0
26-Oct-2023 151.00 153.00 145.00 145.00 33,101,400 0
25-Oct-2023 153.00 160.00 149.00 151.00 86,630,600 0
24-Oct-2023 146.00 163.00 145.00 153.00 142,005,800 0
23-Oct-2023 155.00 158.00 140.00 145.00 71,367,800 0
20-Oct-2023 157.00 160.00 151.00 154.00 34,522,100 0
19-Oct-2023 163.00 174.00 155.00 157.00 193,525,900 0
18-Oct-2023 137.00 166.00 135.00 163.00 328,521,700 0
17-Oct-2023 131.00 139.00 130.00 136.00 57,978,600 0
16-Oct-2023 136.00 140.00 130.00 131.00 46,105,300 0
13-Oct-2023 132.00 136.00 129.00 135.00 44,855,200 0
12-Oct-2023 136.00 141.00 129.00 129.00 52,517,500 0
11-Oct-2023 132.00 138.00 132.00 136.00 17,321,400 0
10-Oct-2023 135.00 135.00 131.00 132.00 10,140,000 0
09-Oct-2023 134.00 144.00 133.00 134.00 46,161,200 0
06-Oct-2023 131.00 136.00 130.00 134.00 23,547,400 0
05-Oct-2023 126.00 135.00 126.00 132.00 30,787,100 0
04-Oct-2023 129.00 130.00 125.00 126.00 23,685,800 0
03-Oct-2023 131.00 132.00 123.00 129.00 24,395,800 0
02-Oct-2023 132.00 135.00 131.00 131.00 12,338,300 0
29-Sep-2023 134.00 138.00 132.00 132.00 13,358,000 0
27-Sep-2023 130.00 135.00 130.00 134.00 21,668,900 0
26-Sep-2023 137.00 141.00 130.00 131.00 42,442,600 0
25-Sep-2023 139.00 141.00 136.00 137.00 24,001,200 0
22-Sep-2023 142.00 147.00 136.00 136.00 53,573,900 0
21-Sep-2023 136.00 142.00 135.00 141.00 56,457,500 0
20-Sep-2023 141.00 142.00 133.00 135.00 52,154,400 0
19-Sep-2023 139.00 150.00 136.00 140.00 166,568,700 0
18-Sep-2023 128.00 141.00 127.00 136.00 85,839,100 0
15-Sep-2023 134.00 134.00 127.00 128.00 32,577,000 0
14-Sep-2023 136.00 137.00 132.00 132.00 29,796,700 0
13-Sep-2023 127.00 136.00 127.00 135.00 65,005,600 0
12-Sep-2023 135.00 137.00 123.00 127.00 136,076,800 0
11-Sep-2023 141.00 145.00 134.00 135.00 109,401,400 0
08-Sep-2023 134.00 145.00 133.00 140.00 216,193,200 0
07-Sep-2023 126.00 135.00 126.00 133.00 228,834,400 0
06-Sep-2023 127.00 130.00 124.00 126.00 71,392,100 0
05-Sep-2023 121.00 132.00 116.00 126.00 195,784,300 0
04-Sep-2023 123.00 127.00 113.00 121.00 136,614,700 0
01-Sep-2023 123.00 142.00 118.00 122.00 407,355,200 0
31-Aug-2023 98.00 132.00 95.00 123.00 447,502,400 0
30-Aug-2023 100.00 104.00 95.00 98.00 124,401,900 0
29-Aug-2023 90.00 107.00 84.00 99.00 768,237,400 0
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