PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia · Delayed Price · Currency is IDR 312.00
-4.00 (-1.27%)
Jan 30, 2026, 4:00 PM WIB
IDX:DOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 308.00 | 326.00 | 280.00 | 316.00 | 316.00 | 2.60% | 35,195,800 |
| Jan 28, 2026 | 334.00 | 338.00 | 302.00 | 308.00 | 308.00 | -8.33% | 37,116,300 |
| Jan 27, 2026 | 348.00 | 350.00 | 336.00 | 336.00 | 336.00 | -2.89% | 11,227,500 |
| Jan 26, 2026 | 358.00 | 358.00 | 342.00 | 346.00 | 346.00 | 1.17% | 14,316,900 |
| Jan 23, 2026 | 356.00 | 356.00 | 336.00 | 342.00 | 342.00 | -0.58% | 15,803,100 |
| Jan 22, 2026 | 344.00 | 352.00 | 338.00 | 344.00 | 344.00 | - | 15,802,900 |
| Jan 21, 2026 | 354.00 | 354.00 | 330.00 | 344.00 | 344.00 | -1.71% | 31,745,700 |
| Jan 20, 2026 | 360.00 | 362.00 | 348.00 | 350.00 | 350.00 | -2.78% | 20,524,900 |
| Jan 19, 2026 | 374.00 | 374.00 | 350.00 | 360.00 | 360.00 | -2.70% | 15,888,800 |
| Jan 15, 2026 | 362.00 | 382.00 | 362.00 | 370.00 | 370.00 | 2.78% | 65,799,400 |
| Jan 14, 2026 | 358.00 | 366.00 | 354.00 | 360.00 | 360.00 | 2.27% | 19,504,900 |
| Jan 13, 2026 | 366.00 | 368.00 | 350.00 | 352.00 | 352.00 | -3.83% | 35,881,800 |
| Jan 12, 2026 | 336.00 | 372.00 | 334.00 | 366.00 | 366.00 | 9.58% | 81,319,900 |
| Jan 9, 2026 | 324.00 | 338.00 | 322.00 | 334.00 | 334.00 | 3.09% | 9,516,000 |
| Jan 8, 2026 | 336.00 | 338.00 | 322.00 | 324.00 | 324.00 | -3.57% | 11,317,400 |
| Jan 7, 2026 | 340.00 | 344.00 | 328.00 | 336.00 | 336.00 | - | 19,030,100 |
| Jan 6, 2026 | 344.00 | 348.00 | 334.00 | 336.00 | 336.00 | -1.75% | 16,794,400 |
| Jan 5, 2026 | 322.00 | 350.00 | 322.00 | 342.00 | 342.00 | 6.88% | 38,725,900 |
| Jan 2, 2026 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 1.27% | 7,628,800 |
| 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 |