Price History - HOKI

Kembali ke Company
Ticker: HOKI
Company: PT Buyung Poetra Sembada Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 96.00 97.00 91.00 91.00 13,926,000 0
15-Mar-2023 99.00 102.00 96.00 97.00 11,332,500 0
14-Mar-2023 100.00 103.00 97.00 97.00 4,148,400 0
13-Mar-2023 100.00 103.00 98.00 100.00 3,689,600 0
10-Mar-2023 102.00 103.00 99.00 100.00 2,559,500 0
09-Mar-2023 99.00 103.00 99.00 102.00 7,804,200 0
08-Mar-2023 100.00 100.00 96.00 99.00 8,057,600 0
07-Mar-2023 100.00 104.00 99.00 100.00 5,874,100 0
06-Mar-2023 100.00 101.00 99.00 100.00 3,725,900 0
03-Mar-2023 104.00 105.00 99.00 100.00 19,339,700 0
02-Mar-2023 112.00 114.00 105.00 105.00 14,925,100 0
01-Mar-2023 111.00 114.00 110.00 112.00 7,500,600 0
28-Feb-2023 113.00 115.00 111.00 111.00 5,011,000 0
27-Feb-2023 115.00 118.00 112.00 113.00 9,334,200 0
24-Feb-2023 112.00 116.00 111.00 115.00 15,184,500 0
23-Feb-2023 115.00 117.00 111.00 111.00 21,082,300 0
22-Feb-2023 109.00 115.00 108.00 113.00 23,299,400 0
21-Feb-2023 111.00 113.00 108.00 109.00 6,187,900 0
20-Feb-2023 112.00 118.00 110.00 110.00 31,058,000 0
17-Feb-2023 108.00 113.00 106.00 112.00 10,058,500 0
16-Feb-2023 109.00 109.00 107.00 108.00 5,011,200 0
15-Feb-2023 112.00 113.00 109.00 109.00 8,890,400 0
14-Feb-2023 106.00 112.00 100.00 112.00 28,231,600 0
13-Feb-2023 112.00 112.00 105.00 105.00 10,688,900 0
10-Feb-2023 119.00 119.00 111.00 111.00 18,585,400 0
09-Feb-2023 111.00 120.00 111.00 118.00 45,791,500 0
08-Feb-2023 114.00 117.00 109.00 111.00 14,297,900 0
07-Feb-2023 117.00 119.00 112.00 114.00 23,717,100 0
06-Feb-2023 101.00 121.00 100.00 117.00 93,388,500 0
03-Feb-2023 101.00 101.00 100.00 101.00 2,031,800 0
02-Feb-2023 101.00 102.00 99.00 101.00 4,092,000 0
01-Feb-2023 101.00 101.00 99.00 101.00 2,395,400 0
31-Jan-2023 101.00 102.00 100.00 101.00 2,204,100 0
30-Jan-2023 104.00 105.00 99.00 102.00 6,437,300 0
27-Jan-2023 103.00 107.00 102.00 104.00 5,941,000 0
26-Jan-2023 101.00 104.00 100.00 103.00 3,970,600 0
25-Jan-2023 100.00 101.00 99.00 101.00 1,351,500 0
24-Jan-2023 100.00 104.00 98.00 100.00 7,643,300 0
20-Jan-2023 99.00 101.00 99.00 100.00 1,116,900 0
19-Jan-2023 100.00 100.00 98.00 99.00 2,045,300 0
18-Jan-2023 100.00 100.00 98.00 100.00 799,000 0
17-Jan-2023 99.00 100.00 98.00 100.00 2,379,100 0
16-Jan-2023 100.00 100.00 97.00 99.00 2,323,900 0
13-Jan-2023 98.00 100.00 98.00 100.00 1,501,800 0
12-Jan-2023 99.00 105.00 96.00 98.00 3,841,800 0
11-Jan-2023 98.00 100.00 96.00 99.00 1,485,600 0
10-Jan-2023 100.00 100.00 98.00 99.00 1,563,600 0
09-Jan-2023 101.00 101.00 98.00 100.00 2,253,800 0
06-Jan-2023 101.00 102.00 99.00 101.00 2,329,400 0
05-Jan-2023 103.00 103.00 98.00 101.00 4,966,300 0
04-Jan-2023 104.00 104.00 102.00 102.00 1,180,500 0
03-Jan-2023 104.00 109.00 102.00 104.00 1,107,900 0
02-Jan-2023 104.00 111.00 97.00 104.00 5,982,900 0
30-Dec-2022 101.00 103.00 101.00 103.00 729,100 0
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