PT Buyung Poetra Sembada Tbk (IDX:HOKI)
Indonesia · Delayed Price · Currency is IDR 77.00
+3.00 (4.05%)
Oct 20, 2025, 2:50 PM WIB
IDX:HOKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 77.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 79,362,300 |
| Oct 16, 2025 | 76.00 | 81.00 | 76.00 | 77.00 | 77.00 | 1.32% | 100,415,400 |
| Oct 15, 2025 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | -2.56% | 59,908,800 |
| Oct 14, 2025 | 82.00 | 82.00 | 77.00 | 78.00 | 78.00 | -3.70% | 85,172,800 |
| Oct 13, 2025 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 40,726,800 |
| Oct 10, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 46,460,500 |
| Oct 9, 2025 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 83,519,300 |
| Oct 8, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 45,373,300 |
| Oct 7, 2025 | 86.00 | 87.00 | 80.00 | 81.00 | 81.00 | -4.71% | 129,107,700 |
| Oct 6, 2025 | 84.00 | 89.00 | 83.00 | 85.00 | 85.00 | - | 102,701,800 |
| Oct 3, 2025 | 87.00 | 90.00 | 84.00 | 85.00 | 85.00 | -2.30% | 141,811,600 |
| Oct 2, 2025 | 91.00 | 92.00 | 86.00 | 87.00 | 87.00 | -4.40% | 206,552,600 |
| Oct 1, 2025 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 57,702,000 |
| Sep 30, 2025 | 91.00 | 96.00 | 89.00 | 92.00 | 92.00 | 2.22% | 195,487,100 |
| Sep 29, 2025 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -3.23% | 142,767,800 |
| Sep 26, 2025 | 95.00 | 99.00 | 92.00 | 93.00 | 93.00 | -1.06% | 149,276,400 |
| Sep 25, 2025 | 93.00 | 95.00 | 89.00 | 94.00 | 94.00 | 2.17% | 93,674,000 |
| Sep 24, 2025 | 94.00 | 97.00 | 92.00 | 92.00 | 92.00 | -2.13% | 94,706,900 |
| Sep 23, 2025 | 94.00 | 100.00 | 93.00 | 94.00 | 94.00 | -2.08% | 422,746,300 |
| Sep 22, 2025 | 93.00 | 100.00 | 90.00 | 96.00 | 96.00 | 4.35% | 422,746,300 |
| Sep 19, 2025 | 96.00 | 102.00 | 90.00 | 92.00 | 92.00 | -2.13% | 1,021,006,400 |
| Sep 18, 2025 | 104.00 | 107.00 | 92.00 | 94.00 | 94.00 | -9.62% | 867,769,600 |
| Sep 17, 2025 | 79.00 | 105.00 | 78.00 | 104.00 | 104.00 | 33.33% | 3,206,655,300 |
| Sep 16, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 44,262,700 |
| Sep 15, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 32,974,700 |
| Sep 12, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 24,360,400 |
| Sep 11, 2025 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 12,475,500 |
| Sep 10, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 8,738,400 |
| Sep 9, 2025 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 17,599,600 |
| Sep 8, 2025 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | - | 32,223,200 |
| Sep 4, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 30,774,000 |
| Sep 3, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 36,264,300 |
| Sep 2, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | - | 73,443,300 |
| Sep 1, 2025 | 74.00 | 81.00 | 71.00 | 79.00 | 79.00 | 2.60% | 62,204,600 |
| Aug 29, 2025 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | -3.75% | 88,263,600 |
| Aug 28, 2025 | 81.00 | 84.00 | 79.00 | 80.00 | 80.00 | - | 221,856,500 |
| Aug 27, 2025 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 63,791,900 |
| Aug 26, 2025 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 67,113,200 |
| Aug 25, 2025 | 84.00 | 87.00 | 81.00 | 84.00 | 84.00 | - | 192,990,300 |
| Aug 22, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 28,726,700 |
| Aug 21, 2025 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -4.55% | 94,060,400 |
| Aug 20, 2025 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 22,249,500 |
| Aug 19, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 7,132,700 |
| Aug 15, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 6,521,300 |
| Aug 14, 2025 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 2.35% | 18,491,500 |
| Aug 13, 2025 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 10,914,100 |
| Aug 12, 2025 | 85.00 | 88.00 | 83.00 | 86.00 | 86.00 | 1.18% | 52,722,300 |
| Aug 11, 2025 | 85.00 | 86.00 | 82.00 | 85.00 | 85.00 | - | 16,502,300 |
| Aug 8, 2025 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | -2.30% | 18,618,500 |
| Aug 7, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 13,122,600 |