PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
153.00
-8.00 (-4.97%)
Aug 29, 2025, 9:50 AM WIB

IDX:DOOH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025166.00166.00160.00161.00161.00-1.23%57,436,400
Aug 27, 2025165.00172.00163.00163.00163.00-0.61%207,679,400
Aug 26, 2025165.00167.00161.00164.00164.00-0.61%174,064,800
Aug 25, 2025162.00174.00160.00165.00165.003.13%246,504,800
Aug 22, 2025159.00168.00157.00160.00160.000.63%174,497,800
Aug 21, 2025158.00164.00156.00159.00159.00-0.63%211,589,300
Aug 20, 2025163.00165.00158.00160.00160.00-1.23%166,234,800
Aug 19, 2025152.00165.00152.00162.00162.006.58%210,176,500
Aug 15, 2025159.00177.00150.00152.00152.00-3.80%624,482,100
Aug 14, 2025146.00160.00146.00158.00158.008.22%314,867,500
Aug 13, 2025157.00162.00146.00146.00146.00-7.01%119,451,400
Aug 12, 2025164.00165.00157.00157.00157.00-3.09%106,472,400
Aug 11, 2025158.00163.00153.00162.00162.003.85%159,912,300
Aug 8, 2025166.00166.00149.00156.00156.00-4.88%237,956,100
Aug 7, 2025172.00174.00162.00164.00164.00-4.09%244,712,800
Aug 6, 2025143.00185.00143.00171.00171.0020.42%648,704,800
Aug 5, 2025148.00149.00139.00142.00142.00-4.05%89,831,400
Aug 4, 2025154.00155.00142.00148.00148.00-2.63%144,172,500
Aug 1, 2025143.00152.00135.00152.00152.007.04%278,932,100
Jul 31, 2025148.00155.00139.00142.00142.00-3.40%312,974,300
Jul 30, 2025138.00158.00137.00147.00147.007.30%585,174,600
Jul 29, 2025127.00139.00126.00137.00137.008.73%574,044,400
Jul 28, 2025128.00131.00123.00126.00126.00-2.33%318,479,200
Jul 25, 2025124.00131.00120.00129.00129.004.88%315,972,500
Jul 24, 2025122.00127.00119.00123.00123.000.82%184,690,800
Jul 23, 2025127.00130.00119.00122.00122.00-3.17%232,990,000
Jul 22, 2025114.00140.00111.00126.00126.0013.51%1,237,899,400
Jul 21, 2025107.00113.00103.00111.00111.003.74%367,464,200
Jul 18, 2025108.00110.00104.00107.00107.000.94%295,814,700
Jul 17, 202598.00106.0098.00106.00106.009.28%502,847,300
Jul 16, 202599.00101.0095.0097.0097.00-2.02%178,474,400
Jul 15, 202591.00108.0091.0099.0099.008.79%660,920,800
Jul 14, 202595.0096.0091.0091.0091.00-4.21%52,345,600
Jul 11, 202599.0099.0095.0095.0095.00-3.06%156,383,000
Jul 10, 202597.00100.0094.0098.0098.001.03%183,063,200
Jul 9, 202594.0098.0092.0097.0097.003.19%177,038,100
Jul 8, 202588.0096.0086.0094.0094.006.82%251,510,600
Jul 7, 202589.0090.0085.0088.0088.00-107,051,000
Jul 4, 202591.0092.0088.0088.0088.00-3.30%21,507,600
Jul 3, 202588.0093.0088.0091.0091.003.41%186,533,200
Jul 2, 202592.0092.0088.0088.0088.00-4.35%37,552,700
Jul 1, 202592.0093.0090.0092.0092.00-90,532,400
Jun 30, 202594.0095.0092.0092.0092.00-70,406,900
Jun 26, 202591.0097.0091.0092.0092.00-128,338,400
Jun 25, 202594.0095.0091.0092.0092.00-2.13%68,239,800
Jun 24, 202592.0097.0092.0094.0094.003.30%57,607,800
Jun 23, 202590.0094.0088.0091.0091.00-3.19%121,251,000
Jun 20, 202593.0096.0090.0094.0094.001.08%114,861,100
Jun 19, 202598.00100.0092.0093.0093.00-5.10%35,351,000
Jun 18, 202599.00102.0097.0098.0098.00-78,845,900