PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia · Delayed Price · Currency is IDR 342.00
-2.00 (-0.58%)
Oct 31, 2025, 2:49 PM WIB
IDX:DOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 336.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.79% | 7,669,200 |
| Oct 29, 2025 | 328.00 | 340.00 | 328.00 | 336.00 | 336.00 | 2.44% | 5,928,800 |
| Oct 28, 2025 | 330.00 | 336.00 | 328.00 | 328.00 | 328.00 | -0.61% | 3,005,800 |
| Oct 27, 2025 | 332.00 | 342.00 | 326.00 | 330.00 | 330.00 | -0.60% | 6,927,300 |
| Oct 24, 2025 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.19% | 3,074,700 |
| Oct 23, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 2,832,300 |
| Oct 22, 2025 | 338.00 | 342.00 | 334.00 | 338.00 | 338.00 | 1.20% | 6,361,900 |
| Oct 21, 2025 | 324.00 | 338.00 | 322.00 | 334.00 | 334.00 | 3.73% | 10,933,600 |
| Oct 20, 2025 | 316.00 | 324.00 | 314.00 | 322.00 | 322.00 | 2.55% | 3,378,800 |
| Oct 17, 2025 | 326.00 | 328.00 | 310.00 | 314.00 | 314.00 | -3.68% | 16,412,800 |
| Oct 16, 2025 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 1.88% | 3,945,300 |
| Oct 15, 2025 | 332.00 | 334.00 | 320.00 | 320.00 | 320.00 | -3.03% | 20,315,700 |
| Oct 14, 2025 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | -3.51% | 14,502,100 |
| Oct 13, 2025 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | -1.16% | 11,362,900 |
| Oct 10, 2025 | 352.00 | 354.00 | 346.00 | 346.00 | 346.00 | -1.14% | 5,038,600 |
| Oct 9, 2025 | 352.00 | 358.00 | 344.00 | 350.00 | 350.00 | -0.57% | 12,069,500 |
| Oct 8, 2025 | 340.00 | 354.00 | 338.00 | 352.00 | 352.00 | 3.53% | 16,254,700 |
| Oct 7, 2025 | 350.00 | 352.00 | 338.00 | 340.00 | 340.00 | -2.86% | 23,497,800 |
| Oct 6, 2025 | 358.00 | 358.00 | 348.00 | 350.00 | 350.00 | -1.69% | 11,642,400 |
| Oct 3, 2025 | 364.00 | 366.00 | 352.00 | 356.00 | 356.00 | -2.20% | 15,793,800 |
| Oct 2, 2025 | 360.00 | 368.00 | 360.00 | 364.00 | 364.00 | 1.68% | 7,882,900 |
| Oct 1, 2025 | 368.00 | 370.00 | 356.00 | 358.00 | 358.00 | -2.19% | 13,771,100 |
| Sep 30, 2025 | 378.00 | 378.00 | 364.00 | 366.00 | 366.00 | -2.66% | 11,886,400 |
| Sep 29, 2025 | 366.00 | 378.00 | 364.00 | 376.00 | 376.00 | 4.44% | 14,795,400 |
| Sep 26, 2025 | 360.00 | 368.00 | 358.00 | 360.00 | 360.00 | 0.56% | 6,549,500 |
| Sep 25, 2025 | 370.00 | 372.00 | 356.00 | 358.00 | 358.00 | -2.72% | 12,797,300 |
| Sep 24, 2025 | 382.00 | 384.00 | 366.00 | 368.00 | 368.00 | -3.16% | 26,035,000 |
| Sep 23, 2025 | 356.00 | 382.00 | 350.00 | 380.00 | 380.00 | 8.57% | 57,411,900 |
| Sep 22, 2025 | 344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 1.74% | 9,792,700 |
| Sep 19, 2025 | 352.00 | 358.00 | 342.00 | 344.00 | 344.00 | -2.82% | 9,543,900 |
| Sep 18, 2025 | 366.00 | 368.00 | 354.00 | 354.00 | 354.00 | -3.28% | 10,162,700 |
| Sep 17, 2025 | 362.00 | 368.00 | 360.00 | 366.00 | 366.00 | 1.10% | 7,000,000 |
| Sep 16, 2025 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 6,313,900 |
| Sep 15, 2025 | 358.00 | 370.00 | 358.00 | 366.00 | 366.00 | 2.81% | 7,973,400 |
| Sep 12, 2025 | 356.00 | 364.00 | 356.00 | 356.00 | 356.00 | - | 9,724,000 |
| Sep 11, 2025 | 360.00 | 364.00 | 356.00 | 356.00 | 356.00 | -1.11% | 5,384,800 |
| Sep 10, 2025 | 366.00 | 368.00 | 354.00 | 360.00 | 360.00 | -0.55% | 12,497,100 |
| Sep 9, 2025 | 362.00 | 374.00 | 354.00 | 362.00 | 362.00 | - | 23,725,200 |
| Sep 8, 2025 | 360.00 | 384.00 | 360.00 | 362.00 | 362.00 | 0.56% | 45,586,100 |
| Sep 4, 2025 | 374.00 | 374.00 | 358.00 | 360.00 | 360.00 | -2.70% | 41,848,300 |
| Sep 3, 2025 | 342.00 | 372.00 | 340.00 | 370.00 | 370.00 | 8.82% | 65,949,500 |
| Sep 2, 2025 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 0.59% | 13,062,900 |
| Sep 1, 2025 | 340.00 | 348.00 | 336.00 | 338.00 | 338.00 | -3.43% | 17,056,400 |
| Aug 29, 2025 | 360.00 | 360.00 | 344.00 | 350.00 | 350.00 | -2.78% | 14,239,400 |
| Aug 28, 2025 | 354.00 | 366.00 | 352.00 | 360.00 | 360.00 | 1.12% | 10,691,100 |
| Aug 27, 2025 | 360.00 | 362.00 | 352.00 | 356.00 | 356.00 | - | 7,385,800 |
| Aug 26, 2025 | 350.00 | 366.00 | 348.00 | 356.00 | 356.00 | 1.71% | 18,241,600 |
| Aug 25, 2025 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 0.57% | 7,367,700 |
| Aug 22, 2025 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | -1.14% | 10,442,600 |
| Aug 21, 2025 | 352.00 | 358.00 | 350.00 | 352.00 | 352.00 | - | 7,771,700 |