PT Buyung Poetra Sembada Tbk (IDX:HOKI)
Indonesia · Delayed Price · Currency is IDR 44.00
-1.00 (-2.22%)
Oct 12, 2026, 4:09 PM WIB
IDX:HOKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 46.00 | 49.00 | 43.00 | 44.00 | 44.00 | -2.22% | 41,820,400 |
| Oct 9, 2026 | 44.00 | 46.00 | 42.00 | 45.00 | 45.00 | 4.65% | 13,068,600 |
| Oct 8, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 5,861,700 |
| Oct 7, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 8,506,900 |
| Oct 6, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 4,931,700 |
| Oct 5, 2026 | 39.00 | 46.00 | 39.00 | 44.00 | 44.00 | 12.82% | 32,818,700 |
| Oct 2, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 8,001,400 |
| Oct 1, 2026 | 41.00 | 44.00 | 39.00 | 40.00 | 40.00 | -2.44% | 17,394,600 |
| Sep 30, 2026 | 39.00 | 45.00 | 39.00 | 41.00 | 41.00 | 5.13% | 25,187,900 |
| Sep 29, 2026 | 38.00 | 41.00 | 37.00 | 39.00 | 39.00 | -9.30% | 110,020,700 |
| Sep 28, 2026 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | -14.00% | 18,763,000 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 991,900 |
| Sep 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,343,300 |
| Sep 23, 2026 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | - | 155,702,000 |
| Sep 22, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 65,893,100 |
| Sep 21, 2026 | 50.00 | 61.00 | 50.00 | 52.00 | 52.00 | 4.00% | 496,374,600 |
| Sep 18, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 20,878,800 |
| Sep 17, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 103,180,400 |
| Sep 16, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 25,222,400 |
| Sep 15, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 7,062,000 |
| Sep 14, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 23,080,700 |
| Sep 11, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,551,400 |
| Sep 10, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 9,644,000 |
| Sep 9, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 34,053,100 |
| Sep 8, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 9,290,000 |
| Sep 7, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 7,613,600 |
| Sep 4, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 8,514,500 |
| Sep 3, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 10,247,500 |
| Sep 2, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 14,132,400 |
| Sep 1, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 33,903,000 |
| Aug 31, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 22,152,100 |
| Aug 28, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 12,832,800 |
| Aug 27, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 5,273,700 |
| Aug 26, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 15,158,900 |
| Aug 24, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 20,256,500 |
| Aug 21, 2026 | 56.00 | 60.00 | 54.00 | 56.00 | 56.00 | 1.82% | 91,170,100 |
| Aug 20, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 9,632,100 |
| Aug 19, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 10,259,200 |
| Aug 18, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 7,890,200 |
| Aug 14, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 5,707,100 |
| Aug 13, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 4,929,400 |
| Aug 12, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 6,027,400 |
| Aug 11, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 12,116,900 |
| Aug 10, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 38,397,000 |
| Aug 7, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 3,973,600 |
| Aug 6, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 3,912,600 |
| Aug 5, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 9,787,600 |
| Aug 4, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 6,351,900 |
| Aug 3, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 9,976,700 |
| Jul 31, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 6,266,600 |