PT Buyung Poetra Sembada Tbk (IDX:HOKI)
Indonesia · Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
Aug 12, 2026, 4:14 PM WIB
IDX:HOKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | - | - | 4,359,800 |
| 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 |
| Jul 30, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 11,393,000 |
| Jul 29, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 51,526,000 |
| Jul 28, 2026 | 54.00 | 59.00 | 53.00 | 57.00 | 57.00 | 5.56% | 174,810,400 |
| Jul 27, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,218,600 |
| Jul 24, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 13,664,300 |
| Jul 23, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 19,710,800 |
| Jul 22, 2026 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 31,200,100 |
| 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 |