PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia · Delayed Price · Currency is IDR 141.00
-1.00 (-0.70%)
Oct 24, 2025, 11:29 AM WIB
IDX:DOOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 58,816,000 |
| Oct 23, 2025 | 140.00 | 147.00 | 139.00 | 142.00 | 142.00 | 1.43% | 119,851,700 |
| Oct 22, 2025 | 143.00 | 143.00 | 135.00 | 140.00 | 140.00 | -2.10% | 38,940,200 |
| Oct 21, 2025 | 142.00 | 146.00 | 139.00 | 143.00 | 143.00 | 0.70% | 162,651,800 |
| Oct 20, 2025 | 130.00 | 150.00 | 125.00 | 142.00 | 142.00 | 5.19% | 337,108,900 |
| Oct 17, 2025 | 153.00 | 154.00 | 135.00 | 135.00 | 135.00 | -11.76% | 79,399,300 |
| Oct 16, 2025 | 153.00 | 158.00 | 148.00 | 153.00 | 153.00 | 2.00% | 88,482,400 |
| Oct 15, 2025 | 170.00 | 171.00 | 147.00 | 150.00 | 150.00 | -9.09% | 168,370,400 |
| Oct 14, 2025 | 168.00 | 171.00 | 149.00 | 165.00 | 165.00 | -1.79% | 186,800,800 |
| Oct 13, 2025 | 167.00 | 175.00 | 163.00 | 168.00 | 168.00 | -2.33% | 145,606,600 |
| Oct 10, 2025 | 173.00 | 184.00 | 172.00 | 172.00 | 172.00 | -0.58% | 302,170,400 |
| Oct 9, 2025 | 173.00 | 176.00 | 167.00 | 173.00 | 173.00 | 0.58% | 65,077,300 |
| Oct 8, 2025 | 176.00 | 177.00 | 162.00 | 172.00 | 172.00 | -1.15% | 109,619,900 |
| Oct 7, 2025 | 175.00 | 179.00 | 171.00 | 174.00 | 174.00 | - | 83,978,200 |
| Oct 6, 2025 | 178.00 | 184.00 | 174.00 | 174.00 | 174.00 | -1.14% | 175,294,700 |
| Oct 3, 2025 | 181.00 | 182.00 | 176.00 | 176.00 | 176.00 | -1.68% | 165,616,700 |
| Oct 2, 2025 | 173.00 | 180.00 | 170.00 | 179.00 | 179.00 | 4.07% | 120,269,200 |
| Oct 1, 2025 | 177.00 | 181.00 | 169.00 | 172.00 | 172.00 | -3.37% | 97,554,500 |
| Sep 30, 2025 | 178.00 | 193.00 | 175.00 | 178.00 | 178.00 | 0.56% | 479,567,200 |
| Sep 29, 2025 | 172.00 | 183.00 | 170.00 | 177.00 | 177.00 | 5.36% | 537,880,100 |
| Sep 26, 2025 | 156.00 | 171.00 | 156.00 | 168.00 | 168.00 | 7.69% | 483,005,900 |
| Sep 25, 2025 | 160.00 | 163.00 | 154.00 | 156.00 | 156.00 | -1.89% | 67,612,400 |
| Sep 24, 2025 | 158.00 | 160.00 | 153.00 | 159.00 | 159.00 | 0.63% | 156,535,500 |
| Sep 23, 2025 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.25% | 243,852,700 |
| Sep 22, 2025 | 152.00 | 162.00 | 151.00 | 160.00 | 160.00 | 5.26% | 243,852,700 |
| Sep 19, 2025 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | -3.80% | 115,966,700 |
| Sep 18, 2025 | 160.00 | 165.00 | 155.00 | 158.00 | 158.00 | -0.63% | 190,894,100 |
| Sep 17, 2025 | 160.00 | 164.00 | 157.00 | 159.00 | 159.00 | -0.63% | 126,997,700 |
| Sep 16, 2025 | 167.00 | 168.00 | 159.00 | 160.00 | 160.00 | -3.61% | 111,534,000 |
| Sep 15, 2025 | 162.00 | 169.00 | 161.00 | 166.00 | 166.00 | 3.75% | 254,469,300 |
| Sep 12, 2025 | 163.00 | 166.00 | 158.00 | 160.00 | 160.00 | -0.62% | 244,133,400 |
| Sep 11, 2025 | 145.00 | 161.00 | 140.00 | 161.00 | 161.00 | 12.59% | 397,506,300 |
| Sep 10, 2025 | 147.00 | 152.00 | 143.00 | 143.00 | 143.00 | -2.72% | 153,956,000 |
| Sep 9, 2025 | 137.00 | 147.00 | 132.00 | 147.00 | 147.00 | 7.30% | 150,955,300 |
| Sep 8, 2025 | 145.00 | 149.00 | 137.00 | 137.00 | 137.00 | -4.20% | 92,713,600 |
| Sep 4, 2025 | 142.00 | 154.00 | 137.00 | 143.00 | 143.00 | 0.70% | 255,117,600 |
| Sep 3, 2025 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 71,635,500 |
| Sep 2, 2025 | 138.00 | 149.00 | 138.00 | 143.00 | 143.00 | 4.38% | 116,090,300 |
| Sep 1, 2025 | 140.00 | 147.00 | 131.00 | 137.00 | 137.00 | -8.05% | 110,490,400 |
| Aug 29, 2025 | 159.00 | 159.00 | 145.00 | 149.00 | 149.00 | -7.45% | 134,082,800 |
| Aug 28, 2025 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | -1.23% | 64,238,400 |
| Aug 27, 2025 | 165.00 | 172.00 | 163.00 | 163.00 | 163.00 | -0.61% | 207,679,400 |
| Aug 26, 2025 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | -0.61% | 174,064,800 |
| Aug 25, 2025 | 162.00 | 174.00 | 160.00 | 165.00 | 165.00 | 3.13% | 246,504,800 |
| Aug 22, 2025 | 159.00 | 168.00 | 157.00 | 160.00 | 160.00 | 0.63% | 174,497,800 |
| Aug 21, 2025 | 158.00 | 164.00 | 156.00 | 159.00 | 159.00 | -0.63% | 211,589,300 |
| Aug 20, 2025 | 163.00 | 165.00 | 158.00 | 160.00 | 160.00 | -1.23% | 166,234,800 |
| Aug 19, 2025 | 152.00 | 165.00 | 152.00 | 162.00 | 162.00 | 6.58% | 210,176,500 |
| Aug 15, 2025 | 159.00 | 177.00 | 150.00 | 152.00 | 152.00 | -3.80% | 624,482,100 |
| Aug 14, 2025 | 146.00 | 160.00 | 146.00 | 158.00 | 158.00 | 8.22% | 314,867,500 |