PT Buyung Poetra Sembada Tbk(ID:HOKI)
Rp31.00-1.00 (-3.13%)
ID:HOKI
PT Buyung Poetra Sembada Tbk historical prices
Rp31.00
At close:-1.00 (-3.13%)
PT Buyung Poetra Sembada Tbk (HOKI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,907,600 | 0.06 |
| Nov 10, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 7,139,400 | 0.23 |
| Nov 09, 2026 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 11,027,900 | 0.36 |
| Nov 06, 2026 | 31.00 | 37.00 | 29.00 | 33.00 | 33.00 | +6.45% | 119,828,203 | 4.18 |
| Nov 05, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 0.00% | 5,951,100 | 0.20 |
| Nov 04, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 10,175,400 | 0.35 |
| Nov 03, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 7,145,700 | 0.25 |
| Nov 02, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 7,913,600 | 0.27 |
| Oct 30, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 6,742,200 | 0.23 |
| Oct 29, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | +2.78% | 7,975,000 | 0.27 |
| Oct 28, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 0.00% | 3,807,200 | 0.13 |
| Oct 27, 2026 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | -2.70% | 14,091,700 | 0.48 |
| Oct 26, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 0.00% | 5,116,400 | 0.17 |
| Oct 23, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 0.00% | 4,074,900 | 0.13 |
| Oct 22, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 0.00% | 17,144,600 | 0.53 |
| Oct 21, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 0.00% | 18,915,300 | 0.58 |
| Oct 20, 2026 | 35.00 | 37.00 | 34.00 | 37.00 | 37.00 | +2.78% | 19,832,500 | 0.61 |
| Oct 19, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -5.26% | 20,208,600 | 0.62 |
| Oct 16, 2026 | 41.00 | 44.00 | 38.00 | 38.00 | 38.00 | -13.64% | 49,603,700 | 1.53 |
| Oct 15, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 20,417,100 | 0.63 |
| Oct 14, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 13,799,000 | 0.42 |
| Oct 13, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | +4.55% | 13,133,600 | 0.40 |
| Oct 12, 2026 | 46.00 | 49.00 | 43.00 | 44.00 | 44.00 | -2.22% | 41,720,400 | 1.30 |
| Oct 09, 2026 | 44.00 | 46.00 | 42.00 | 45.00 | 45.00 | +4.65% | 13,068,600 | 0.41 |
| Oct 08, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 5,862,700 | 0.18 |
| Oct 07, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 0.00% | 8,506,900 | 0.26 |
| Oct 06, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 0.00% | 4,931,700 | 0.15 |
| Oct 05, 2026 | 39.00 | 46.00 | 39.00 | 44.00 | 44.00 | +12.82% | 32,818,700 | 0.99 |
| Oct 02, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 8,001,400 | 0.24 |
| Oct 01, 2026 | 41.00 | 44.00 | 39.00 | 40.00 | 40.00 | -2.44% | 17,394,600 | 0.51 |
| Sep 30, 2026 | 39.00 | 45.00 | 39.00 | 41.00 | 41.00 | +5.13% | 26,451,900 | 0.79 |
| Sep 29, 2026 | 38.00 | 41.00 | 37.00 | 39.00 | 39.00 | -9.30% | 110,070,700 | 3.44 |
| Sep 28, 2026 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | -14.00% | 18,778,000 | 0.57 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 991,900 | 0.03 |
| Sep 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 19,343,300 | 0.59 |
| Sep 23, 2026 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | 0.00% | 155,702,000 | 5.10 |
| Sep 22, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 65,893,100 | 2.22 |
| Sep 21, 2026 | 50.00 | 61.00 | 50.00 | 52.00 | 52.00 | +4.00% | 496,374,600 | 22.63 |
| Sep 18, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 20,941,400 | 0.97 |
| Sep 17, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 103,180,400 | 5.14 |
| Sep 16, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 25,309,300 | 1.28 |
| Sep 15, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.00% | 7,062,100 | 0.36 |
| Sep 14, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 23,080,700 | 1.18 |
| Sep 11, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 0.00% | 3,551,400 | 0.18 |
| Sep 10, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 0.00% | 9,644,000 | 0.50 |
| Sep 09, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 0.00% | 34,053,100 | 1.77 |
| Sep 08, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | +1.82% | 9,290,000 | 0.48 |
| Sep 07, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 7,613,600 | 0.39 |
| Sep 04, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 0.00% | 8,514,500 | 0.43 |
| Sep 03, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 0.00% | 10,247,500 | 0.51 |
