PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia · Delayed Price · Currency is IDR 316.00
+2.00 (0.64%)
At close: Dec 30, 2025
IDX:DOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 324.00 | 326.00 | 314.00 | 316.00 | 316.00 | 0.64% | 9,624,400 |
| Dec 29, 2025 | 310.00 | 322.00 | 306.00 | 314.00 | 314.00 | 1.29% | 15,742,600 |
| Dec 24, 2025 | 322.00 | 324.00 | 310.00 | 310.00 | 310.00 | -3.13% | 18,261,000 |
| Dec 23, 2025 | 304.00 | 322.00 | 304.00 | 320.00 | 320.00 | 5.96% | 40,728,900 |
| Dec 22, 2025 | 294.00 | 310.00 | 294.00 | 302.00 | 302.00 | 2.72% | 13,183,000 |
| Dec 19, 2025 | 298.00 | 302.00 | 292.00 | 294.00 | 294.00 | -0.68% | 7,559,700 |
| Dec 18, 2025 | 310.00 | 310.00 | 296.00 | 296.00 | 296.00 | -3.27% | 9,218,000 |
| Dec 17, 2025 | 292.00 | 312.00 | 292.00 | 306.00 | 306.00 | 4.79% | 20,100,300 |
| Dec 16, 2025 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.35% | 6,828,400 |
| Dec 15, 2025 | 300.00 | 302.00 | 292.00 | 296.00 | 296.00 | -0.67% | 6,570,900 |
| Dec 12, 2025 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.67% | 8,053,800 |
| Dec 11, 2025 | 304.00 | 312.00 | 300.00 | 300.00 | 300.00 | -1.32% | 7,250,600 |
| Dec 10, 2025 | 312.00 | 312.00 | 304.00 | 304.00 | 304.00 | -2.56% | 12,582,200 |
| Dec 9, 2025 | 316.00 | 320.00 | 312.00 | 312.00 | 312.00 | -0.64% | 5,093,600 |
| Dec 8, 2025 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | - | 10,311,900 |
| Dec 5, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 3,115,700 |
| Dec 4, 2025 | 316.00 | 326.00 | 312.00 | 314.00 | 314.00 | - | 13,314,300 |
| Dec 3, 2025 | 316.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.63% | 3,461,700 |
| Dec 2, 2025 | 320.00 | 322.00 | 316.00 | 316.00 | 316.00 | - | 3,893,500 |
| Dec 1, 2025 | 326.00 | 326.00 | 314.00 | 316.00 | 316.00 | -2.47% | 8,057,000 |
| Nov 28, 2025 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 3,673,400 |
| Nov 27, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.62% | 2,183,800 |
| Nov 26, 2025 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -1.23% | 3,535,500 |
| Nov 25, 2025 | 328.00 | 330.00 | 326.00 | 326.00 | 326.00 | - | 2,244,100 |
| Nov 24, 2025 | 330.00 | 334.00 | 324.00 | 326.00 | 326.00 | - | 3,436,400 |
| Nov 21, 2025 | 332.00 | 336.00 | 320.00 | 326.00 | 326.00 | -1.21% | 7,233,100 |
| Nov 20, 2025 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | - | 1,078,100 |
| Nov 19, 2025 | 328.00 | 336.00 | 328.00 | 330.00 | 330.00 | - | 3,157,200 |
| Nov 18, 2025 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.79% | 3,423,000 |
| Nov 17, 2025 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 3,566,200 |
| Nov 14, 2025 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1.20% | 1,443,100 |
| Nov 13, 2025 | 340.00 | 342.00 | 334.00 | 334.00 | 334.00 | -1.76% | 5,920,000 |
| Nov 12, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | -0.58% | 3,837,100 |
| Nov 11, 2025 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | -0.58% | 6,629,200 |
| Nov 10, 2025 | 334.00 | 346.00 | 332.00 | 344.00 | 344.00 | 4.24% | 7,939,600 |
| Nov 7, 2025 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | - | 2,756,300 |
| Nov 6, 2025 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 1.23% | 2,441,100 |
| Nov 5, 2025 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | -2.98% | 6,131,000 |
| Nov 4, 2025 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.18% | 3,130,600 |
| Nov 3, 2025 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | -0.58% | 3,436,800 |
| Oct 31, 2025 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | - | 3,913,200 |
| Oct 30, 2025 | 336.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.79% | 8,692,600 |
| 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 |