PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia · Delayed Price · Currency is IDR 222.00
+10.00 (4.72%)
Oct 9, 2026, 4:14 PM WIB
IDX:DOID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 212.00 | 242.00 | 204.00 | 222.00 | 222.00 | 4.72% | 13,025,900 |
| Oct 8, 2026 | 214.00 | 218.00 | 206.00 | 212.00 | 212.00 | -0.93% | 3,134,600 |
| Oct 7, 2026 | 230.00 | 230.00 | 206.00 | 214.00 | 214.00 | -2.73% | 5,251,800 |
| Oct 6, 2026 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 2.80% | 3,870,200 |
| Oct 5, 2026 | 208.00 | 218.00 | 208.00 | 214.00 | 214.00 | 2.88% | 2,141,000 |
| Oct 2, 2026 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -2.80% | 3,089,300 |
| Oct 1, 2026 | 218.00 | 222.00 | 210.00 | 214.00 | 214.00 | -0.93% | 2,695,200 |
| Sep 30, 2026 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | -6.09% | 7,327,000 |
| Sep 29, 2026 | 204.00 | 252.00 | 204.00 | 230.00 | 230.00 | 12.75% | 33,817,100 |
| Sep 28, 2026 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | -4.67% | 4,608,400 |
| Sep 25, 2026 | 222.00 | 224.00 | 210.00 | 214.00 | 214.00 | -2.73% | 3,715,800 |
| Sep 24, 2026 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | -4.35% | 2,617,400 |
| Sep 23, 2026 | 224.00 | 236.00 | 222.00 | 230.00 | 230.00 | 2.68% | 2,394,500 |
| Sep 22, 2026 | 230.00 | 242.00 | 224.00 | 224.00 | 224.00 | - | 7,556,000 |
| Sep 21, 2026 | 234.00 | 234.00 | 220.00 | 224.00 | 224.00 | -4.27% | 3,428,700 |
| Sep 18, 2026 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | -0.85% | 2,005,700 |
| Sep 17, 2026 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 2,921,600 |
| Sep 16, 2026 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | -1.64% | 2,547,000 |
| Sep 15, 2026 | 250.00 | 252.00 | 244.00 | 244.00 | 244.00 | -2.40% | 2,083,100 |
| Sep 14, 2026 | 258.00 | 262.00 | 244.00 | 250.00 | 250.00 | -0.79% | 4,654,400 |
| Sep 11, 2026 | 246.00 | 258.00 | 242.00 | 252.00 | 252.00 | 1.61% | 4,067,700 |
| Sep 10, 2026 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | -3.88% | 4,790,200 |
| Sep 9, 2026 | 264.00 | 268.00 | 252.00 | 258.00 | 258.00 | -1.53% | 6,754,000 |
| Sep 8, 2026 | 260.00 | 272.00 | 260.00 | 262.00 | 262.00 | 1.55% | 18,405,600 |
| Sep 7, 2026 | 240.00 | 262.00 | 238.00 | 258.00 | 258.00 | 9.32% | 17,077,800 |
| Sep 4, 2026 | 240.00 | 246.00 | 234.00 | 236.00 | 236.00 | -1.67% | 4,295,500 |
| Sep 3, 2026 | 240.00 | 246.00 | 234.00 | 240.00 | 240.00 | - | 2,602,600 |
| Sep 2, 2026 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | -1.64% | 2,992,700 |
| Sep 1, 2026 | 238.00 | 246.00 | 228.00 | 244.00 | 244.00 | 3.39% | 7,258,500 |
| Aug 31, 2026 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 2.61% | 1,900,000 |
| Aug 28, 2026 | 234.00 | 240.00 | 224.00 | 230.00 | 230.00 | -1.71% | 2,601,200 |
| Aug 27, 2026 | 220.00 | 236.00 | 220.00 | 234.00 | 234.00 | 4.46% | 3,414,500 |
| Aug 26, 2026 | 240.00 | 246.00 | 222.00 | 224.00 | 224.00 | -5.88% | 4,684,400 |
| Aug 24, 2026 | 230.00 | 240.00 | 230.00 | 238.00 | 238.00 | 3.48% | 6,760,800 |
| Aug 21, 2026 | 212.00 | 248.00 | 212.00 | 230.00 | 230.00 | 8.49% | 21,156,100 |
| Aug 20, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | 947,800 |
| Aug 19, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 666,800 |
| Aug 18, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 1,508,800 |
| Aug 14, 2026 | 208.00 | 210.00 | 200.00 | 210.00 | 210.00 | 0.96% | 1,559,000 |
| Aug 13, 2026 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | -1.89% | 2,271,100 |
| Aug 12, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 1,038,100 |
| Aug 11, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 1,344,700 |
| Aug 10, 2026 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | -0.92% | 2,276,400 |
| Aug 7, 2026 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | 0.93% | 1,285,200 |
| Aug 6, 2026 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 1,968,500 |
| Aug 5, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1.87% | 3,234,400 |
| Aug 4, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 754,000 |
| Aug 3, 2026 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -2.75% | 2,044,800 |
| Jul 31, 2026 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 1.87% | 972,100 |
| Jul 30, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1.90% | 664,100 |