PT Buyung Poetra Sembada Tbk (IDX:HOKI)
Indonesia · Delayed Price · Currency is IDR 74.00
-1.00 (-1.33%)
At close: Feb 25, 2026
IDX:HOKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 61,910,500 |
| Feb 24, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 48,040,700 |
| Feb 23, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 30,103,500 |
| Feb 20, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 18,853,200 |
| Feb 19, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 20,879,500 |
| Feb 18, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 35,402,800 |
| Feb 13, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 41,921,900 |
| Feb 12, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 80,356,200 |
| Feb 11, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 33,160,600 |
| Feb 10, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 37,647,300 |
| Feb 9, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 27,360,600 |
| Feb 6, 2026 | 75.00 | 78.00 | 74.00 | 74.00 | 74.00 | -2.63% | 65,380,000 |
| Feb 5, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 79,266,900 |
| Feb 4, 2026 | 73.00 | 81.00 | 72.00 | 78.00 | 78.00 | 8.33% | 463,934,200 |
| Feb 3, 2026 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1.41% | 64,489,700 |
| Feb 2, 2026 | 76.00 | 76.00 | 70.00 | 71.00 | 71.00 | -5.33% | 79,286,000 |
| Jan 30, 2026 | 74.00 | 77.00 | 72.00 | 75.00 | 75.00 | 1.35% | 98,962,300 |
| Jan 29, 2026 | 75.00 | 75.00 | 64.00 | 74.00 | 74.00 | -1.33% | 156,379,400 |
| Jan 28, 2026 | 79.00 | 79.00 | 73.00 | 75.00 | 75.00 | -6.25% | 213,945,400 |
| Jan 27, 2026 | 80.00 | 84.00 | 78.00 | 80.00 | 80.00 | 1.27% | 289,374,600 |
| Jan 26, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 97,944,600 |
| Jan 23, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 102,568,500 |
| Jan 22, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 86,941,000 |
| Jan 21, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 85,033,900 |
| Jan 20, 2026 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 171,736,700 |
| Jan 19, 2026 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 165,124,700 |
| Jan 15, 2026 | 77.00 | 85.00 | 76.00 | 80.00 | 80.00 | 3.90% | 569,054,800 |
| Jan 14, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 29,718,000 |
| Jan 13, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 62,335,500 |
| Jan 12, 2026 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 58,619,400 |
| Jan 9, 2026 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.80% | 92,060,500 |
| Jan 8, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 75,736,100 |
| Jan 7, 2026 | 79.00 | 82.00 | 77.00 | 78.00 | 78.00 | - | 408,778,800 |
| Jan 6, 2026 | 75.00 | 79.00 | 74.00 | 78.00 | 78.00 | 4.00% | 342,065,200 |
| Jan 5, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 51,681,800 |
| Jan 2, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 17,069,700 |
| Dec 30, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 34,307,900 |
| Dec 29, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 38,778,900 |
| Dec 24, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 29,815,200 |
| Dec 23, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 33,681,000 |
| Dec 22, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 40,722,400 |
| Dec 19, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 34,210,800 |
| Dec 18, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 34,820,100 |
| Dec 17, 2025 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 120,900,600 |
| Dec 16, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 23,509,300 |
| Dec 15, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 35,741,000 |
| Dec 12, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 44,542,600 |
| Dec 11, 2025 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 31,441,900 |
| Dec 10, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 52,800,400 |
| Dec 9, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 35,342,900 |