PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia · Delayed Price · Currency is IDR 224.00
+14.00 (6.67%)
Jul 21, 2026, 4:14 PM WIB
IDX:DOID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 210.00 | 218.00 | 210.00 | 216.00 | - | 2.86% | 4,527,100 |
| Jul 20, 2026 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 801,400 |
| Jul 17, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 1,389,400 |
| Jul 16, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 1,545,500 |
| Jul 15, 2026 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 2.94% | 3,216,000 |
| Jul 14, 2026 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 3.03% | 2,032,800 |
| Jul 13, 2026 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 0.51% | 918,600 |
| Jul 10, 2026 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 0.51% | 900,900 |
| Jul 9, 2026 | 194.00 | 199.00 | 193.00 | 196.00 | 196.00 | 1.03% | 724,300 |
| Jul 8, 2026 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | -2.51% | 1,108,300 |
| Jul 7, 2026 | 190.00 | 204.00 | 190.00 | 199.00 | 199.00 | 2.58% | 2,741,600 |
| Jul 6, 2026 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 2.11% | 5,060,800 |
| Jul 3, 2026 | 196.00 | 198.00 | 190.00 | 190.00 | 190.00 | -2.56% | 4,404,600 |
| Jul 2, 2026 | 196.00 | 198.00 | 190.00 | 195.00 | 195.00 | -0.51% | 1,127,200 |
| Jul 1, 2026 | 200.00 | 200.00 | 192.00 | 196.00 | 196.00 | -2.00% | 538,400 |
| Jun 30, 2026 | 202.00 | 202.00 | 190.00 | 200.00 | 200.00 | -0.99% | 2,804,800 |
| Jun 29, 2026 | 204.00 | 206.00 | 198.00 | 202.00 | 202.00 | - | 2,955,000 |
| Jun 26, 2026 | 200.00 | 206.00 | 198.00 | 202.00 | 202.00 | -0.98% | 2,764,400 |
| Jun 25, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 1,675,600 |
| Jun 24, 2026 | 212.00 | 212.00 | 200.00 | 204.00 | 204.00 | -0.97% | 2,152,000 |
| Jun 23, 2026 | 210.00 | 214.00 | 202.00 | 206.00 | 206.00 | -1.90% | 1,742,300 |
| Jun 22, 2026 | 204.00 | 210.00 | 202.00 | 210.00 | 210.00 | 2.94% | 2,658,200 |
| Jun 19, 2026 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | 0.99% | 3,248,500 |
| Jun 18, 2026 | 206.00 | 206.00 | 199.00 | 202.00 | 202.00 | -1.94% | 1,611,700 |
| Jun 17, 2026 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | - | 2,127,800 |
| Jun 15, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 4,533,300 |
| Jun 12, 2026 | 195.00 | 208.00 | 195.00 | 206.00 | 206.00 | 5.64% | 7,962,300 |
| Jun 11, 2026 | 200.00 | 202.00 | 193.00 | 195.00 | 195.00 | -2.01% | 2,879,100 |
| Jun 10, 2026 | 194.00 | 204.00 | 194.00 | 199.00 | 199.00 | 2.58% | 5,296,100 |
| Jun 9, 2026 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1.57% | 5,263,000 |
| Jun 8, 2026 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | -2.55% | 3,713,000 |
| Jun 5, 2026 | 200.00 | 202.00 | 190.00 | 196.00 | 196.00 | -2.00% | 4,533,500 |
| Jun 4, 2026 | 200.00 | 202.00 | 191.00 | 200.00 | 200.00 | -0.99% | 1,480,700 |
| Jun 3, 2026 | 208.00 | 208.00 | 190.00 | 202.00 | 202.00 | -2.88% | 9,818,200 |
| Jun 2, 2026 | 208.00 | 214.00 | 204.00 | 208.00 | 208.00 | - | 1,995,800 |
| May 29, 2026 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | -1.89% | 4,774,200 |
| May 26, 2026 | 206.00 | 216.00 | 206.00 | 212.00 | 212.00 | 2.91% | 3,181,500 |
| May 25, 2026 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | -1.90% | 1,348,800 |
| May 22, 2026 | 200.00 | 212.00 | 195.00 | 210.00 | 210.00 | 5.00% | 2,445,100 |
| May 21, 2026 | 212.00 | 214.00 | 200.00 | 200.00 | 200.00 | -6.54% | 8,356,600 |
| May 20, 2026 | 218.00 | 228.00 | 210.00 | 214.00 | 214.00 | -1.83% | 7,637,600 |
| May 19, 2026 | 228.00 | 236.00 | 216.00 | 218.00 | 218.00 | -3.54% | 10,980,600 |
| May 18, 2026 | 232.00 | 236.00 | 220.00 | 226.00 | 226.00 | -2.59% | 5,465,500 |
| May 13, 2026 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | - | 2,603,000 |
| May 12, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.69% | 1,955,600 |
| May 11, 2026 | 238.00 | 240.00 | 230.00 | 236.00 | 236.00 | - | 5,524,500 |
| May 8, 2026 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | -2.48% | 5,423,800 |
| May 7, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -1.63% | 2,876,800 |
| May 6, 2026 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.50% | 2,212,700 |
| May 5, 2026 | 242.00 | 250.00 | 236.00 | 240.00 | 240.00 | -0.83% | 5,865,800 |