PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia · Delayed Price · Currency is IDR 214.00
-4.00 (-1.83%)
May 20, 2026, 11:09 AM WIB
IDX:DOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 228.00 | 236.00 | 222.00 | 222.00 | - | -1.77% | 2,860,900 |
| 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 |
| Mar 13, 2026 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | -3.65% | 12,164,000 |
| Mar 12, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.72% | 6,096,800 |
| Mar 11, 2026 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | -2.13% | 11,363,800 |
| Mar 10, 2026 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 1.44% | 8,556,300 |
| Mar 9, 2026 | 288.00 | 290.00 | 274.00 | 278.00 | 278.00 | -4.79% | 17,912,100 |
| Mar 6, 2026 | 300.00 | 302.00 | 290.00 | 292.00 | 292.00 | -1.35% | 9,092,300 |
| Mar 5, 2026 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | 1.37% | 8,467,400 |
| Mar 4, 2026 | 320.00 | 324.00 | 290.00 | 292.00 | 292.00 | -7.01% | 51,079,400 |
| Mar 3, 2026 | 324.00 | 328.00 | 312.00 | 314.00 | 314.00 | -1.26% | 50,173,900 |
| Mar 2, 2026 | 294.00 | 318.00 | 290.00 | 318.00 | 318.00 | 6.71% | 42,789,000 |
| Feb 27, 2026 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 16,314,400 |
| Feb 26, 2026 | 306.00 | 308.00 | 294.00 | 300.00 | 300.00 | -1.32% | 24,433,000 |