PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia · Delayed Price · Currency is IDR 199.00
+5.00 (2.58%)
Jun 10, 2026, 11:50 AM WIB
IDX:DOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,990,800 |
| 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 |
| May 4, 2026 | 252.00 | 254.00 | 236.00 | 242.00 | 242.00 | -3.97% | 8,488,800 |
| Apr 30, 2026 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | -0.79% | 4,331,100 |
| Apr 29, 2026 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 0.79% | 1,568,700 |
| Apr 28, 2026 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | - | 4,101,500 |
| Apr 27, 2026 | 248.00 | 258.00 | 248.00 | 252.00 | 252.00 | 1.61% | 6,203,400 |
| Apr 24, 2026 | 266.00 | 266.00 | 248.00 | 248.00 | 248.00 | -6.77% | 12,485,500 |
| Apr 23, 2026 | 268.00 | 276.00 | 264.00 | 266.00 | 266.00 | - | 7,060,100 |
| Apr 22, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 0.76% | 1,852,400 |
| Apr 21, 2026 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | -2.22% | 6,427,000 |
| Apr 20, 2026 | 282.00 | 286.00 | 270.00 | 270.00 | 270.00 | -3.57% | 8,009,600 |
| Apr 17, 2026 | 272.00 | 286.00 | 272.00 | 280.00 | 280.00 | 2.19% | 12,881,700 |
| Apr 16, 2026 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 4.58% | 10,079,500 |
| Apr 15, 2026 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 1.55% | 12,228,600 |
| Apr 14, 2026 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 0.78% | 13,119,800 |
| Apr 13, 2026 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | - | 2,637,300 |
| Apr 10, 2026 | 258.00 | 262.00 | 256.00 | 256.00 | 256.00 | -0.78% | 4,687,400 |
| Apr 9, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 3,013,300 |
| Apr 8, 2026 | 252.00 | 262.00 | 252.00 | 260.00 | 260.00 | 4.00% | 3,078,100 |
| Apr 7, 2026 | 262.00 | 262.00 | 250.00 | 250.00 | 250.00 | -3.85% | 3,407,200 |
| Apr 6, 2026 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.56% | 1,476,400 |
| Apr 2, 2026 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 4,355,200 |
| Apr 1, 2026 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | 0.78% | 5,197,200 |
| Mar 31, 2026 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | -2.27% | 7,602,400 |
| Mar 30, 2026 | 250.00 | 266.00 | 250.00 | 264.00 | 264.00 | - | 7,055,800 |
| Mar 27, 2026 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 4,617,700 |
| Mar 26, 2026 | 270.00 | 276.00 | 262.00 | 262.00 | 262.00 | -2.96% | 9,817,400 |
| Mar 25, 2026 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 6.30% | 8,471,500 |
| Mar 17, 2026 | 256.00 | 264.00 | 254.00 | 254.00 | 254.00 | -0.78% | 4,904,700 |
| Mar 16, 2026 | 262.00 | 262.00 | 246.00 | 256.00 | 256.00 | -3.03% | 13,585,200 |