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 Nov 13, 2026: 2,304 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.

Get HOKI data, free keyYear by year table

HOKI adjusted close, 2017 to 2026

HOKIPT Buyung Poetra Sembada Tbk
IDR 32.00-57.3% over one year
20182020202220242026
IDR 311.17
All time high, 2021
IDR 85.00
52 week high, IDR 29.00 low
2,304
Daily sessions since 2017

Last updated Nov 13, 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 32.00 on Nov 13, 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 31.00 on Nov 4, 2026.
  • HOKI's 52 week range is IDR 29.00 to IDR 85.00.
  • HOKI returned -57.3% over the year to Nov 13, 2026 and -82.9% over five years.
  • Since Jul 3, 2017 HOKI returned -60%, -9.3% a year compounded.
  • HOKI's deepest drawdown was -90.0% from Feb 17, 2021 to Nov 4, 2026.
  • DataCedar holds 2,304 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 adjusted close, Jul 3, 2017 to Nov 13, 2026IDR 32.00IDR 112.61IDR 193.22IDR 273.8320182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

HOKI returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-30.4%
3 months-41.8%
6 months-50.8%
Year to date-56.2%
1 year-57.3%
3 years-72.4%
5 years-82.9%
10 yearsn/a
Since Jul 3, 2017-60.0%
Compound annual growth, 9.4 years-9.3%

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 31.00 on Nov 4, 2026
52 week high
IDR 85.00 on Jan 15, 2026
52 week low
IDR 29.00 on Nov 5, 2026
Deepest drawdown
-90.0% from Feb 17, 2021 to Nov 4, 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
44.1%
Sessions closing higher, 1 year
27%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 74.00IDR 85.00IDR 29.00IDR 32.00-56.2%9.1B208
2025IDR 111.81IDR 126.65IDR 67.28IDR 73.00-34.7%14.4B236
2024IDR 170.01IDR 192.61IDR 92.02IDR 111.81-34.2%3.2B237
2023IDR 100.91IDR 200.47IDR 66.82IDR 170.01+70.1%10.9B239
2022IDR 175.21IDR 180.02IDR 92.17IDR 99.94-42.6%2.2B246
2021IDR 241.75IDR 315.96IDR 172.34IDR 174.24-27.6%18.7B247
2020IDR 220.91IDR 277.66IDR 131.61IDR 240.56+8.9%20.9B242
2019IDR 169.06IDR 231.48IDR 133.16IDR 220.91+30.7%27.5B258
2018IDR 79.13IDR 235.06IDR 74.07IDR 169.06+113.6%22.7B261
2017IDR 78.67IDR 104.89IDR 61.65IDR 79.13n/a9.2B130

HOKI monthly closes, last 12 months

MonthMonth end closeChange
November 2026IDR 32.00-8.6%
October 2026IDR 35.00-14.6%
September 2026IDR 41.00-25.5%
August 2026IDR 55.00+1.9%
July 2026IDR 54.00+3.8%
June 2026IDR 52.00-16.1%
May 2026IDR 62.00-6.1%
April 2026IDR 66.00+1.5%
March 2026IDR 65.00-11.0%
February 2026IDR 73.00-2.7%
January 2026IDR 75.00+2.7%
December 2025IDR 73.00-6.4%

About the HOKI data

Daily bars. 2,304 sessions from Jul 3, 2017 to Nov 13, 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 Nov 13, 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/idx%3AHOKI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • HERO PT DFI Retail Nusantara Tbk
  • HEXA PT Hexindo Adiperkasa Tbk
  • HGII PT Hero Global Investment Tbk
  • HMSP PT Hanjaya Mandala Sampoerna Tbk
  • HOMI PT Grand House Mulia Tbk
  • HOPE PT Harapan Duta Pertiwi Tbk
  • HRME PT Menteng Heritage Realty Tbk
  • HRTA PT Hartadinata Abadi Tbk

Common questions

HOKI share price history

Start with any symbol.

Start free