HOKI Historical data - PT Buyung Poetra Sembada Tbk

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 40.00	0.00%	IDR 40.00	IDR 40.00	IDR 39.00	4.12M
2026-10-01	IDR 40.00	-2.44%	IDR 41.00	IDR 44.00	IDR 39.00	17.39M
2026-09-30	IDR 41.00	+5.13%	IDR 39.00	IDR 45.00	IDR 39.00	26.45M
2026-09-29	IDR 39.00	-9.30%	IDR 38.00	IDR 41.00	IDR 37.00	110.07M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 45.00	IDR 43.00	18.78M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	991.90K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	19.34M
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 55.00	IDR 50.00	155.70M
2026-09-22	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	65.89M
2026-09-21	IDR 52.00	+4.00%	IDR 50.00	IDR 61.00	IDR 50.00	496.37M
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	20.94M
2026-09-17	IDR 50.00	-5.66%	IDR 52.00	IDR 53.00	IDR 50.00	103.18M
2026-09-16	IDR 53.00	-3.64%	IDR 54.00	IDR 55.00	IDR 53.00	25.31M
2026-09-15	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	7.06M
2026-09-14	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	23.08M
2026-09-11	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 55.00	3.55M
2026-09-10	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	9.64M
2026-09-09	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	34.05M
2026-09-08	IDR 56.00	+1.82%	IDR 55.00	IDR 57.00	IDR 55.00	9.29M
2026-09-07	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 55.00	7.61M
2026-09-04	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	8.51M
2026-09-03	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	10.25M
2026-09-02	IDR 56.00	0.00%	IDR 55.00	IDR 57.00	IDR 55.00	13.90M
2026-09-01	IDR 56.00	+1.82%	IDR 55.00	IDR 57.00	IDR 55.00	33.90M
2026-08-31	IDR 55.00	-3.51%	IDR 57.00	IDR 57.00	IDR 54.00	22.15M
2026-08-28	IDR 57.00	+3.64%	IDR 55.00	IDR 58.00	IDR 55.00	12.83M
2026-08-27	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	5.37M
2026-08-26	IDR 55.00	-3.51%	IDR 57.00	IDR 57.00	IDR 55.00	15.16M
2026-08-24	IDR 57.00	+1.79%	IDR 57.00	IDR 58.00	IDR 56.00	20.26M
2026-08-21	IDR 56.00	+1.82%	IDR 56.00	IDR 60.00	IDR 54.00	91.17M
2026-08-20	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 54.00	9.63M
2026-08-19	IDR 56.00	+1.82%	IDR 55.00	IDR 56.00	IDR 54.00	10.26M
2026-08-18	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	7.89M
2026-08-14	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	5.71M
2026-08-13	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	5.77M
2026-08-12	IDR 55.00	-1.79%	IDR 55.00	IDR 56.00	IDR 55.00	6.03M
2026-08-11	IDR 56.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	12.12M
2026-08-10	IDR 56.00	+3.70%	IDR 54.00	IDR 57.00	IDR 54.00	38.40M
2026-08-07	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 54.00	3.97M
2026-08-06	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	3.91M
2026-08-05	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	9.79M
2026-08-04	IDR 54.00	+1.89%	IDR 54.00	IDR 54.00	IDR 53.00	6.35M
2026-08-03	IDR 53.00	-1.85%	IDR 54.00	IDR 55.00	IDR 53.00	9.98M
2026-07-31	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 54.00	6.27M
2026-07-30	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	11.39M
2026-07-29	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 54.00	51.53M
2026-07-28	IDR 57.00	+5.56%	IDR 54.00	IDR 59.00	IDR 53.00	174.81M
2026-07-27	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	10.22M
2026-07-24	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	13.66M
2026-07-23	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	19.71M
2026-07-22	IDR 55.00	+1.85%	IDR 54.00	IDR 57.00	IDR 54.00	31.20M
2026-07-21	IDR 54.00	+1.89%	IDR 53.00	IDR 57.00	IDR 53.00	48.77M
2026-07-20	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	17.72M
2026-07-17	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	14.24M
2026-07-16	IDR 54.00	+1.89%	IDR 53.00	IDR 55.00	IDR 52.00	18.51M
2026-07-15	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	13.99M
2026-07-14	IDR 53.00	+1.92%	IDR 53.00	IDR 55.00	IDR 52.00	17.62M
2026-07-13	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 51.00	17.18M
2026-07-10	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	7.10M
2026-07-09	IDR 52.00	0.00%	IDR 52.00	IDR 55.00	IDR 51.00	48.07M
2026-07-08	IDR 52.00	0.00%	IDR 53.00	IDR 55.00	IDR 51.00	46.14M
2026-07-07	IDR 52.00	0.00%	IDR 53.00	IDR 54.00	IDR 51.00	25.40M
2026-07-06	IDR 52.00	+4.00%	IDR 51.00	IDR 55.00	IDR 50.00	45.21M
2026-07-03	IDR 50.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	4.12M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.76M
2026-07-01	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	73.24M
2026-06-30	IDR 52.00	-3.70%	IDR 54.00	IDR 54.00	IDR 51.00	11.66M
2026-06-29	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	2.84M
2026-06-26	IDR 55.00	-1.79%	IDR 56.00	IDR 58.00	IDR 53.00	18.93M
2026-06-25	IDR 56.00	+3.70%	IDR 54.00	IDR 57.00	IDR 53.00	12.53M
2026-06-24	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	6.77M
2026-06-23	IDR 55.00	+1.85%	IDR 55.00	IDR 56.00	IDR 54.00	4.42M
2026-06-22	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 54.00	2.81M
2026-06-19	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	1.77M
2026-06-18	IDR 55.00	0.00%	IDR 56.00	IDR 57.00	IDR 54.00	4.69M
2026-06-17	IDR 55.00	0.00%	IDR 56.00	IDR 57.00	IDR 54.00	12.40M
2026-06-15	IDR 55.00	+1.85%	IDR 55.00	IDR 56.00	IDR 54.00	8.55M
2026-06-12	IDR 54.00	+3.85%	IDR 52.00	IDR 56.00	IDR 52.00	20.89M
2026-06-11	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	10.77M
2026-06-10	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 51.00	19.93M
2026-06-09	IDR 53.00	+6.00%	IDR 50.00	IDR 53.00	IDR 50.00	33.88M
2026-06-08	IDR 50.00	-5.66%	IDR 53.00	IDR 53.00	IDR 50.00	31.20M
2026-06-05	IDR 53.00	-7.02%	IDR 56.00	IDR 57.00	IDR 52.00	12.53M
2026-06-04	IDR 57.00	-1.72%	IDR 57.00	IDR 58.00	IDR 55.00	17.51M
2026-06-03	IDR 58.00	-4.92%	IDR 61.00	IDR 61.00	IDR 57.00	21.87M
2026-06-02	IDR 61.00	-1.61%	IDR 62.00	IDR 62.00	IDR 60.00	14.48M
2026-05-29	IDR 62.00	+1.64%	IDR 61.00	IDR 62.00	IDR 60.00	7.59M
2026-05-28	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 61.00	0
2026-05-27	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 61.00	0
2026-05-26	IDR 61.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	5.36M

PT Buyung Poetra Sembada Tbk HOKI

PT Buyung Poetra Sembada Tbk HOKI

Historical data (last year, daily)