PT Buyung Poetra Sembada Tbk (IDX:HOKI)
Indonesia · Delayed Price · Currency is IDR 54.00
+1.00 (1.89%)
Jul 21, 2026, 4:11 PM WIB
IDX:HOKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 53.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1.89% | 48,771,500 |
| Jul 20, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 17,717,600 |
| Jul 17, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 14,241,300 |
| Jul 16, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 18,507,100 |
| Jul 15, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 13,990,500 |
| Jul 14, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 17,615,100 |
| Jul 13, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 17,179,300 |
| Jul 10, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 7,099,500 |
| Jul 9, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 48,065,000 |
| Jul 8, 2026 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 46,146,900 |
| Jul 7, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 25,404,900 |
| Jul 6, 2026 | 51.00 | 55.00 | 50.00 | 52.00 | 52.00 | 4.00% | 45,213,600 |
| Jul 3, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,116,400 |
| Jul 2, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 5,763,600 |
| Jul 1, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 73,236,000 |
| Jun 30, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 11,659,300 |
| Jun 29, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 2,841,500 |
| Jun 26, 2026 | 56.00 | 58.00 | 53.00 | 55.00 | 55.00 | -1.79% | 18,928,700 |
| Jun 25, 2026 | 54.00 | 57.00 | 53.00 | 56.00 | 56.00 | 3.70% | 12,530,400 |
| Jun 24, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 6,768,000 |
| Jun 23, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 4,416,200 |
| Jun 22, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,805,500 |
| Jun 19, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,771,700 |
| Jun 18, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 4,687,900 |
| Jun 17, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 12,399,500 |
| Jun 15, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 8,552,100 |
| Jun 12, 2026 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 3.85% | 20,888,100 |
| Jun 11, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 10,769,600 |
| Jun 10, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 19,926,600 |
| Jun 9, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 33,883,000 |
| Jun 8, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 31,198,100 |
| Jun 5, 2026 | 56.00 | 57.00 | 52.00 | 53.00 | 53.00 | -7.02% | 12,526,700 |
| Jun 4, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 17,507,500 |
| Jun 3, 2026 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | -4.92% | 21,871,500 |
| Jun 2, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 14,484,600 |
| May 29, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 7,593,200 |
| May 26, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 5,364,000 |
| May 25, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 13,003,700 |
| May 22, 2026 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | - | 16,229,500 |
| May 21, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 23,402,000 |
| May 20, 2026 | 62.00 | 65.00 | 60.00 | 63.00 | 63.00 | 3.28% | 38,880,600 |
| May 19, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 25,395,100 |
| May 18, 2026 | 65.00 | 66.00 | 61.00 | 63.00 | 63.00 | -3.08% | 27,154,700 |
| May 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 8,954,300 |
| May 12, 2026 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 25,067,000 |
| May 11, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 22,192,300 |
| May 8, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 18,501,800 |
| May 7, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 25,077,500 |
| May 6, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 6,581,500 |
| May 5, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 12,356,300 |