PT Buyung Poetra Sembada Tbk (IDX:HOKI)
Indonesia · Delayed Price · Currency is IDR 62.00
+1.00 (1.64%)
May 20, 2026, 10:30 AM WIB
IDX:HOKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | - | -1.59% | 21,702,800 |
| 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 |
| May 4, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 9,673,500 |
| Apr 30, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 14,039,200 |
| Apr 29, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 12,676,800 |
| Apr 28, 2026 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 25,120,400 |
| Apr 27, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 23,044,100 |
| Apr 24, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 21,235,200 |
| Apr 23, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 26,158,000 |
| Apr 22, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 26,478,600 |
| Apr 21, 2026 | 69.00 | 73.00 | 68.00 | 71.00 | 71.00 | 2.90% | 118,639,100 |
| Apr 20, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 14,711,300 |
| Apr 17, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 25,000,400 |
| Apr 16, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 28,970,500 |
| Apr 15, 2026 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | 2.99% | 86,648,100 |
| Apr 14, 2026 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 30,693,000 |
| Apr 13, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 5,625,000 |
| Apr 10, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 4,553,300 |
| Apr 9, 2026 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 4,895,200 |
| Apr 8, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 31,485,000 |
| Apr 7, 2026 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1.54% | 42,557,000 |
| Apr 6, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 8,082,200 |
| Apr 2, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 36,010,400 |
| Apr 1, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 19,756,500 |
| Mar 31, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 9,607,400 |
| Mar 30, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 9,962,100 |
| Mar 27, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 11,739,000 |
| Mar 26, 2026 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | - | 52,060,000 |
| Mar 25, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 17,928,400 |
| Mar 17, 2026 | 66.00 | 69.00 | 66.00 | 66.00 | 66.00 | - | 28,911,100 |
| Mar 16, 2026 | 67.00 | 68.00 | 63.00 | 66.00 | 66.00 | -1.49% | 38,560,400 |
| Mar 13, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 12,716,900 |
| Mar 12, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 10,474,100 |
| Mar 11, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 27,885,600 |
| Mar 10, 2026 | 68.00 | 69.00 | 66.00 | 69.00 | 69.00 | 2.99% | 21,350,900 |
| Mar 9, 2026 | 70.00 | 71.00 | 65.00 | 67.00 | 67.00 | -4.29% | 86,636,900 |
| Mar 6, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 19,655,300 |
| Mar 5, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 20,225,400 |
| Mar 4, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 70,452,200 |
| Mar 3, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 50,811,900 |
| Mar 2, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 75,286,500 |
| Feb 27, 2026 | 73.00 | 77.00 | 72.00 | 73.00 | 73.00 | - | 211,832,800 |
| Feb 26, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 58,914,100 |