IDX · HOKI · stock
PT Buyung Poetra Sembada Tbk (HOKI) stock price history
Every IDX trading session of PT Buyung Poetra Sembada Tbk from Jul 3, 2017 to Sep 28, 2026: 2,274 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOKI adjusted close, 2017 to 2026
- IDR 311.17
- All time high, 2021
- IDR 96.00
- 52 week high, IDR 43.00 low
- 2,274
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
HOKI key facts
- PT Buyung Poetra Sembada Tbk (HOKI) closed at IDR 43.00 on Sep 28, 2026 on IDX.
- HOKI's all time high close is IDR 311.17, set on Feb 17, 2021; its all time low close is IDR 43.00 on Sep 28, 2026.
- HOKI's 52 week range is IDR 43.00 to IDR 96.00.
- HOKI returned -53.8% over the year to Sep 28, 2026 and -76.1% over five years.
- Since Jul 3, 2017 HOKI returned -46%, -6.5% a year compounded.
- HOKI's deepest drawdown was -86.2% from Feb 17, 2021 to Sep 28, 2026.
- DataCedar holds 2,274 daily sessions of HOKI history from Jul 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOKI price chart, 2017 to 2026
HOKI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.6% |
| 3 months | -21.8% |
| 6 months | -34.8% |
| Year to date | -41.1% |
| 1 year | -53.8% |
| 3 years | -67.3% |
| 5 years | -76.1% |
| 10 years | n/a |
| Since Jul 3, 2017 | -46.3% |
| Compound annual growth, 9.2 years | -6.5% |
HOKI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 311.17 on Feb 17, 2021
- All time low close
- IDR 43.00 on Sep 28, 2026
- 52 week high
- IDR 96.00 on Sep 30, 2025
- 52 week low
- IDR 43.00 on Sep 28, 2026
- Deepest drawdown
- -86.2% from Feb 17, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +33.3% on Sep 17, 2025
- Worst single session
- -18.9% on Aug 24, 2017
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2018, +114%
- Worst calendar year
- 2022, -43%
HOKI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 74.00 | IDR 85.00 | IDR 43.00 | IDR 43.00 | -41.1% | 8.4B | 178 |
| 2025 | IDR 111.81 | IDR 126.65 | IDR 67.28 | IDR 73.00 | -34.7% | 14.4B | 236 |
| 2024 | IDR 170.01 | IDR 192.61 | IDR 92.02 | IDR 111.81 | -34.2% | 3.2B | 237 |
| 2023 | IDR 100.91 | IDR 200.47 | IDR 66.82 | IDR 170.01 | +70.1% | 10.9B | 239 |
| 2022 | IDR 175.21 | IDR 180.02 | IDR 92.17 | IDR 99.94 | -42.6% | 2.2B | 246 |
| 2021 | IDR 241.75 | IDR 315.96 | IDR 172.34 | IDR 174.24 | -27.6% | 18.7B | 247 |
| 2020 | IDR 220.91 | IDR 277.66 | IDR 131.61 | IDR 240.56 | +8.9% | 20.9B | 242 |
| 2019 | IDR 169.06 | IDR 231.48 | IDR 133.16 | IDR 220.91 | +30.7% | 27.5B | 258 |
| 2018 | IDR 79.13 | IDR 235.06 | IDR 74.07 | IDR 169.06 | +113.6% | 22.7B | 261 |
| 2017 | IDR 78.67 | IDR 104.89 | IDR 61.65 | IDR 79.13 | n/a | 9.2B | 130 |
HOKI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 43.00 | -21.8% |
| August 2026 | IDR 55.00 | +1.9% |
| July 2026 | IDR 54.00 | +3.8% |
| June 2026 | IDR 52.00 | -16.1% |
| May 2026 | IDR 62.00 | -6.1% |
| April 2026 | IDR 66.00 | +1.5% |
| March 2026 | IDR 65.00 | -11.0% |
| February 2026 | IDR 73.00 | -2.7% |
| January 2026 | IDR 75.00 | +2.7% |
| December 2025 | IDR 73.00 | -6.4% |
| November 2025 | IDR 78.00 | +5.4% |
| October 2025 | IDR 74.00 | -19.6% |
About the HOKI data
Daily bars. 2,274 sessions from Jul 3, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOKI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HOKI share price history
