Price History - HOKI

Kembali ke Company
Ticker: HOKI
Company: PT Buyung Poetra Sembada Tbk.
Date Open High Low Close Volume Value
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
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