PT Buyung Poetra Sembada Tbk (IDX:HOKI)
Indonesia
· Delayed Price · Currency is IDR 67.00
-3.00 (-4.29%)
Mar 9, 2026, 4:13 PM WIB
IDX:HOKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 61,910,500 |
| Feb 24, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 48,040,700 |
| Feb 23, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 30,103,500 |
| Feb 20, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 18,853,200 |
| Feb 19, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 20,879,500 |
| Feb 18, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 35,402,800 |
| Feb 13, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 41,921,900 |
| Feb 12, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 80,356,200 |
| Feb 11, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 33,160,600 |
| Feb 10, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 37,647,300 |
| Feb 9, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 27,360,600 |
| Feb 6, 2026 | 75.00 | 78.00 | 74.00 | 74.00 | 74.00 | -2.63% | 65,380,000 |
| Feb 5, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 79,266,900 |
| Feb 4, 2026 | 73.00 | 81.00 | 72.00 | 78.00 | 78.00 | 8.33% | 463,934,200 |
| Feb 3, 2026 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1.41% | 64,489,700 |
| Feb 2, 2026 | 76.00 | 76.00 | 70.00 | 71.00 | 71.00 | -5.33% | 79,286,000 |
| Jan 30, 2026 | 74.00 | 77.00 | 72.00 | 75.00 | 75.00 | 1.35% | 98,962,300 |
| Jan 29, 2026 | 75.00 | 75.00 | 64.00 | 74.00 | 74.00 | -1.33% | 156,379,400 |
| Jan 28, 2026 | 79.00 | 79.00 | 73.00 | 75.00 | 75.00 | -6.25% | 213,945,400 |
| Jan 27, 2026 | 80.00 | 84.00 | 78.00 | 80.00 | 80.00 | 1.27% | 289,374,600 |
| Jan 26, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 97,944,600 |
| Jan 23, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 102,568,500 |
| Jan 22, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 86,941,000 |
| Jan 21, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 85,033,900 |
| Jan 20, 2026 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 171,736,700 |
| Jan 19, 2026 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 165,124,700 |
| Jan 15, 2026 | 77.00 | 85.00 | 76.00 | 80.00 | 80.00 | 3.90% | 569,054,800 |
| Jan 14, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 29,718,000 |
| Jan 13, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 62,335,500 |
| Jan 12, 2026 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 58,619,400 |
| Jan 9, 2026 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.80% | 92,060,500 |
| Jan 8, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 75,736,100 |
| Jan 7, 2026 | 79.00 | 82.00 | 77.00 | 78.00 | 78.00 | - | 408,778,800 |
| Jan 6, 2026 | 75.00 | 79.00 | 74.00 | 78.00 | 78.00 | 4.00% | 342,065,200 |
| Jan 5, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 51,681,800 |
| Jan 2, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 17,069,700 |
| Dec 30, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 34,307,900 |
| Dec 29, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 38,778,900 |
| Dec 24, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 29,815,200 |
| Dec 23, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 33,681,000 |
| Dec 22, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 40,722,400 |
| Dec 19, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 34,210,800 |
| Dec 18, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 34,820,100 |
| Dec 17, 2025 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 120,900,600 |
| Dec 16, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 23,509,300 |
| Dec 15, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 35,741,000 |
| Dec 12, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 44,542,600 |
| Dec 11, 2025 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 31,441,900 |
| Dec 10, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 52,800,400 |
| Dec 9, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 35,342,900 |
| Dec 8, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 38,708,400 |
| Dec 5, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 71,175,600 |
| Dec 4, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 26,436,000 |
| Dec 3, 2025 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 30,437,400 |
| Dec 2, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 80,719,900 |
| Dec 1, 2025 | 80.00 | 80.00 | 75.00 | 76.00 | 76.00 | -2.56% | 129,648,300 |
| Nov 28, 2025 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 4.00% | 221,457,200 |
| Nov 27, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 27,025,100 |
| Nov 26, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 42,582,600 |
| Nov 25, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 84,849,000 |
| Nov 24, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 29,330,700 |
| Nov 21, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 18,429,000 |
| Nov 20, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 23,765,900 |
| Nov 19, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 27,650,600 |
| Nov 18, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 35,156,900 |
| Nov 17, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 48,117,200 |
| Nov 14, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 51,971,900 |
| Nov 13, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 102,231,300 |
| Nov 12, 2025 | 76.00 | 81.00 | 74.00 | 75.00 | 75.00 | - | 428,320,300 |
| Nov 11, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 40,321,200 |
| Nov 10, 2025 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 19,201,100 |
| Nov 7, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 29,086,900 |
| Nov 6, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 38,405,500 |
| Nov 5, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 29,263,300 |
| Nov 4, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 46,583,000 |
| Nov 3, 2025 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 188,790,400 |
| Oct 31, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 44,859,200 |
| Oct 30, 2025 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 118,869,200 |
| Oct 29, 2025 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 54,046,100 |
| Oct 28, 2025 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 130,166,100 |
| Oct 27, 2025 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 82,145,500 |
| Oct 24, 2025 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 84,843,100 |
| Oct 23, 2025 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 62,825,500 |
| Oct 22, 2025 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 126,882,900 |
| Oct 21, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 49,623,500 |
| Oct 20, 2025 | 74.00 | 80.00 | 74.00 | 77.00 | 77.00 | 4.05% | 130,134,200 |
| Oct 17, 2025 | 77.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 79,362,300 |
| Oct 16, 2025 | 76.00 | 81.00 | 76.00 | 77.00 | 77.00 | 1.32% | 100,415,400 |
| Oct 15, 2025 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | -2.56% | 59,908,800 |
| Oct 14, 2025 | 82.00 | 82.00 | 77.00 | 78.00 | 78.00 | -3.70% | 85,172,800 |
| Oct 13, 2025 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 40,726,800 |
| Oct 10, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 46,460,500 |