PT Buyung Poetra Sembada Tbk (IDX:HOKI)
Indonesia · Delayed Price · Currency is IDR 84.00
-3.00 (-3.45%)
Aug 8, 2025, 3:48 PM WIB
IDX:HOKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 11,448,900 |
| Aug 6, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 6,256,100 |
| Aug 5, 2025 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | -2.30% | 15,699,400 |
| Aug 4, 2025 | 87.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 12,943,300 |
| Aug 1, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 5,630,000 |
| Jul 31, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 8,934,100 |
| Jul 30, 2025 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 16,395,200 |
| Jul 29, 2025 | 89.00 | 94.00 | 89.00 | 90.00 | 90.00 | 1.12% | 37,213,800 |
| Jul 28, 2025 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 6,568,300 |
| Jul 25, 2025 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | 2.30% | 14,018,500 |
| Jul 24, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 5,653,800 |
| Jul 23, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 4,742,800 |
| Jul 22, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 9,846,000 |
| Jul 21, 2025 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 7,104,400 |
| Jul 18, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 6,458,600 |
| Jul 17, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 7,644,500 |
| Jul 16, 2025 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2.27% | 14,032,300 |
| Jul 15, 2025 | 93.00 | 93.00 | 86.00 | 88.00 | 88.00 | -4.35% | 25,603,100 |
| Jul 14, 2025 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | -3.16% | 11,891,500 |
| Jul 11, 2025 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 7,320,800 |
| Jul 10, 2025 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | - | 10,880,900 |
| Jul 9, 2025 | 92.00 | 98.00 | 92.00 | 95.00 | 95.00 | 3.26% | 14,177,000 |
| Jul 8, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -2.13% | 12,641,500 |
| Jul 7, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 6,825,000 |
| Jul 4, 2025 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | - | 20,092,700 |
| Jul 3, 2025 | 95.00 | 104.00 | 91.00 | 95.00 | 94.00 | - | 112,096,300 |
| Jul 2, 2025 | 89.00 | 99.00 | 88.00 | 95.00 | 94.00 | 6.74% | 69,508,000 |
| Jul 1, 2025 | 89.00 | 92.00 | 89.00 | 89.00 | 88.06 | 1.14% | 9,141,300 |
| Jun 30, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 87.07 | -1.12% | 3,767,700 |
| Jun 26, 2025 | 90.00 | 90.00 | 87.00 | 89.00 | 88.06 | 1.14% | 3,529,900 |
| Jun 25, 2025 | 87.00 | 90.00 | 87.00 | 88.00 | 87.07 | 1.15% | 5,096,300 |
| Jun 24, 2025 | 83.00 | 89.00 | 83.00 | 87.00 | 86.08 | 4.82% | 6,967,200 |
| Jun 23, 2025 | 86.00 | 86.00 | 82.00 | 83.00 | 82.13 | -3.49% | 6,264,500 |
| Jun 20, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 85.09 | -1.15% | 5,322,900 |
| Jun 19, 2025 | 92.00 | 92.00 | 86.00 | 87.00 | 86.08 | -5.43% | 25,869,400 |
| Jun 18, 2025 | 94.00 | 95.00 | 92.00 | 92.00 | 91.03 | -2.13% | 6,706,000 |
| Jun 17, 2025 | 92.00 | 96.00 | 91.00 | 94.00 | 93.01 | 2.17% | 19,857,800 |
| Jun 16, 2025 | 91.00 | 93.00 | 90.00 | 92.00 | 91.03 | 1.10% | 4,303,600 |
| Jun 13, 2025 | 91.00 | 94.00 | 90.00 | 91.00 | 90.04 | - | 7,061,500 |
| Jun 12, 2025 | 92.00 | 94.00 | 91.00 | 91.00 | 90.04 | -1.09% | 7,572,000 |
| Jun 11, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 91.03 | 1.10% | 5,245,100 |
| Jun 10, 2025 | 93.00 | 94.00 | 91.00 | 91.00 | 90.04 | -1.09% | 7,148,800 |
| Jun 5, 2025 | 94.00 | 95.00 | 92.00 | 92.00 | 91.03 | -1.08% | 5,038,000 |
| Jun 4, 2025 | 91.00 | 95.00 | 90.00 | 93.00 | 92.02 | 2.20% | 12,028,400 |
| Jun 3, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 90.04 | -2.15% | 6,125,600 |
| Jun 2, 2025 | 96.00 | 96.00 | 90.00 | 93.00 | 92.02 | -3.13% | 19,577,900 |
| May 28, 2025 | 99.00 | 101.00 | 96.00 | 96.00 | 94.99 | -3.03% | 17,251,900 |
| May 27, 2025 | 101.00 | 103.00 | 98.00 | 99.00 | 97.96 | -1.98% | 34,992,900 |
| May 26, 2025 | 95.00 | 105.00 | 94.00 | 101.00 | 99.94 | 7.45% | 118,475,000 |
| May 23, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 93.01 | -1.05% | 10,151,900 |