PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia · Delayed Price · Currency is IDR 352.00
-8.00 (-2.22%)
Aug 29, 2025, 9:49 AM WIB
IDX:DOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 354.00 | 366.00 | 352.00 | 360.00 | 360.00 | 1.12% | 9,023,600 |
| 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 |
| Aug 20, 2025 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | -0.56% | 7,918,800 |
| Aug 19, 2025 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.57% | 5,428,000 |
| Aug 15, 2025 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | -1.12% | 5,283,100 |
| Aug 14, 2025 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 1.71% | 7,064,100 |
| Aug 13, 2025 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.23% | 10,953,700 |
| Aug 12, 2025 | 358.00 | 358.00 | 352.00 | 358.00 | 358.00 | - | 10,650,300 |
| Aug 11, 2025 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.70% | 4,424,500 |
| Aug 8, 2025 | 358.00 | 364.00 | 352.00 | 352.00 | 352.00 | -1.68% | 14,293,800 |
| Aug 7, 2025 | 370.00 | 372.00 | 352.00 | 358.00 | 358.00 | -1.65% | 24,696,500 |
| Aug 6, 2025 | 364.00 | 372.00 | 364.00 | 364.00 | 364.00 | - | 9,396,100 |
| Aug 5, 2025 | 374.00 | 380.00 | 364.00 | 364.00 | 364.00 | -2.67% | 13,591,000 |
| Aug 4, 2025 | 368.00 | 380.00 | 366.00 | 374.00 | 374.00 | 1.63% | 15,032,000 |
| Aug 1, 2025 | 366.00 | 372.00 | 364.00 | 368.00 | 368.00 | 1.10% | 7,345,200 |
| Jul 31, 2025 | 366.00 | 376.00 | 362.00 | 364.00 | 364.00 | - | 14,525,700 |
| Jul 30, 2025 | 380.00 | 384.00 | 362.00 | 364.00 | 364.00 | -4.21% | 22,437,800 |
| Jul 29, 2025 | 366.00 | 380.00 | 362.00 | 380.00 | 380.00 | 4.40% | 25,657,800 |
| Jul 28, 2025 | 368.00 | 376.00 | 364.00 | 364.00 | 364.00 | -1.09% | 19,880,400 |
| Jul 25, 2025 | 390.00 | 390.00 | 368.00 | 368.00 | 368.00 | -5.64% | 37,269,000 |
| Jul 24, 2025 | 396.00 | 400.00 | 386.00 | 390.00 | 390.00 | -1.52% | 24,530,000 |
| Jul 23, 2025 | 410.00 | 418.00 | 392.00 | 396.00 | 396.00 | -2.94% | 57,561,700 |
| Jul 22, 2025 | 374.00 | 410.00 | 372.00 | 408.00 | 408.00 | 9.09% | 93,961,500 |
| Jul 21, 2025 | 364.00 | 376.00 | 362.00 | 374.00 | 374.00 | 3.31% | 15,122,600 |
| Jul 18, 2025 | 370.00 | 376.00 | 362.00 | 362.00 | 362.00 | -1.63% | 17,904,400 |
| Jul 17, 2025 | 362.00 | 374.00 | 362.00 | 368.00 | 368.00 | 2.22% | 20,861,400 |
| Jul 16, 2025 | 360.00 | 366.00 | 360.00 | 360.00 | 360.00 | 1.12% | 14,632,800 |
| Jul 15, 2025 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | -2.20% | 18,360,900 |
| Jul 14, 2025 | 372.00 | 378.00 | 364.00 | 364.00 | 364.00 | -1.62% | 15,002,800 |
| Jul 11, 2025 | 380.00 | 384.00 | 370.00 | 370.00 | 370.00 | -2.12% | 18,112,700 |
| Jul 10, 2025 | 362.00 | 378.00 | 362.00 | 378.00 | 378.00 | 4.42% | 20,445,800 |
| Jul 9, 2025 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | -1.63% | 13,871,600 |
| Jul 8, 2025 | 360.00 | 384.00 | 356.00 | 368.00 | 368.00 | 3.37% | 41,704,700 |
| Jul 7, 2025 | 372.00 | 372.00 | 352.00 | 356.00 | 356.00 | -4.30% | 18,766,200 |
| Jul 4, 2025 | 386.00 | 388.00 | 370.00 | 372.00 | 372.00 | -3.63% | 11,683,100 |
| Jul 3, 2025 | 380.00 | 404.00 | 380.00 | 386.00 | 386.00 | 1.58% | 22,479,800 |
| Jul 2, 2025 | 394.00 | 394.00 | 376.00 | 380.00 | 380.00 | -3.55% | 12,712,900 |
| Jul 1, 2025 | 410.00 | 422.00 | 394.00 | 394.00 | 394.00 | -2.48% | 15,856,400 |
| Jun 30, 2025 | 400.00 | 408.00 | 392.00 | 404.00 | 404.00 | 1.51% | 9,681,600 |
| Jun 26, 2025 | 408.00 | 418.00 | 396.00 | 398.00 | 398.00 | -3.40% | 21,439,500 |
| Jun 25, 2025 | 418.00 | 424.00 | 410.00 | 412.00 | 412.00 | -0.96% | 5,049,300 |
| Jun 24, 2025 | 404.00 | 424.00 | 404.00 | 416.00 | 416.00 | 1.46% | 12,628,400 |
| Jun 23, 2025 | 430.00 | 430.00 | 404.00 | 410.00 | 410.00 | -4.65% | 16,397,100 |
| Jun 20, 2025 | 434.00 | 454.00 | 428.00 | 430.00 | 430.00 | -2.71% | 17,338,900 |
| Jun 19, 2025 | 468.00 | 468.00 | 442.00 | 442.00 | 442.00 | -5.56% | 18,979,800 |
| Jun 18, 2025 | 464.00 | 472.00 | 460.00 | 468.00 | 468.00 | 0.86% | 6,508,700 |