PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia · Delayed Price · Currency is IDR 158.00
-15.00 (-8.67%)
Mar 2, 2026, 11:59 AM WIB
IDX:DOOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 173.00 | 177.00 | 163.00 | 173.00 | 173.00 | - | 21,930,400 |
| Feb 26, 2026 | 189.00 | 192.00 | 170.00 | 173.00 | 173.00 | -7.98% | 50,047,100 |
| Feb 25, 2026 | 181.00 | 195.00 | 181.00 | 188.00 | 188.00 | 1.08% | 72,283,800 |
| Feb 24, 2026 | 200.00 | 206.00 | 186.00 | 186.00 | 186.00 | -6.53% | 105,091,200 |
| Feb 23, 2026 | 193.00 | 204.00 | 193.00 | 199.00 | 199.00 | 3.11% | 83,939,900 |
| Feb 20, 2026 | 208.00 | 208.00 | 191.00 | 193.00 | 193.00 | -6.31% | 76,145,600 |
| Feb 19, 2026 | 208.00 | 214.00 | 200.00 | 206.00 | 206.00 | 1.98% | 129,378,000 |
| Feb 18, 2026 | 197.00 | 214.00 | 197.00 | 202.00 | 202.00 | 2.54% | 142,628,600 |
| Feb 13, 2026 | 193.00 | 204.00 | 191.00 | 197.00 | 197.00 | -0.51% | 92,225,800 |
| Feb 12, 2026 | 206.00 | 210.00 | 194.00 | 198.00 | 198.00 | -2.94% | 140,146,300 |
| Feb 11, 2026 | 173.00 | 208.00 | 173.00 | 204.00 | 204.00 | 19.30% | 248,317,700 |
| Feb 10, 2026 | 162.00 | 175.00 | 161.00 | 171.00 | 171.00 | 4.27% | 90,466,800 |
| Feb 9, 2026 | 164.00 | 175.00 | 157.00 | 164.00 | 164.00 | 0.61% | 198,748,100 |
| Feb 6, 2026 | 159.00 | 174.00 | 157.00 | 163.00 | 163.00 | -8.94% | 26,468,700 |
| Feb 5, 2026 | 181.00 | 188.00 | 177.00 | 179.00 | 179.00 | -1.10% | 23,197,500 |
| Feb 4, 2026 | 192.00 | 197.00 | 180.00 | 181.00 | 181.00 | -4.23% | 38,844,100 |
| Feb 3, 2026 | 150.00 | 195.00 | 150.00 | 189.00 | 189.00 | 11.83% | 99,423,700 |
| Feb 2, 2026 | 199.00 | 202.00 | 169.00 | 169.00 | 169.00 | -14.65% | 51,690,800 |
| Jan 30, 2026 | 204.00 | 216.00 | 194.00 | 198.00 | 198.00 | -1.00% | 140,458,700 |
| Jan 29, 2026 | 178.00 | 204.00 | 176.00 | 200.00 | 200.00 | -2.91% | 144,145,800 |
| Jan 28, 2026 | 224.00 | 228.00 | 204.00 | 206.00 | 206.00 | -13.45% | 77,269,400 |
| Jan 27, 2026 | 222.00 | 244.00 | 214.00 | 238.00 | 238.00 | 7.21% | 121,558,700 |
| Jan 26, 2026 | 250.00 | 256.00 | 220.00 | 222.00 | 222.00 | -11.20% | 103,035,400 |
| Jan 23, 2026 | 266.00 | 268.00 | 240.00 | 250.00 | 250.00 | -6.02% | 67,805,200 |
| Jan 22, 2026 | 276.00 | 282.00 | 254.00 | 266.00 | 266.00 | -1.48% | 68,419,000 |
| Jan 21, 2026 | 278.00 | 278.00 | 260.00 | 270.00 | 270.00 | -3.57% | 75,001,600 |
| Jan 20, 2026 | 290.00 | 302.00 | 270.00 | 280.00 | 280.00 | -1.41% | 197,477,200 |
| Jan 19, 2026 | 266.00 | 290.00 | 262.00 | 284.00 | 284.00 | 8.40% | 233,602,400 |
| Jan 15, 2026 | 276.00 | 278.00 | 260.00 | 262.00 | 262.00 | -2.24% | 149,474,400 |
| Jan 14, 2026 | 242.00 | 282.00 | 232.00 | 268.00 | 268.00 | 11.67% | 393,846,500 |
| Jan 13, 2026 | 240.00 | 260.00 | 226.00 | 240.00 | 240.00 | - | 120,443,800 |
| Jan 12, 2026 | 274.00 | 276.00 | 234.00 | 240.00 | 240.00 | -12.41% | 180,563,800 |
| Jan 9, 2026 | 290.00 | 292.00 | 272.00 | 274.00 | 274.00 | -3.52% | 101,672,800 |
| Jan 8, 2026 | 288.00 | 304.00 | 270.00 | 284.00 | 284.00 | -1.39% | 131,812,900 |
| Jan 7, 2026 | 318.00 | 342.00 | 286.00 | 288.00 | 288.00 | -9.43% | 293,495,400 |
| Jan 6, 2026 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | - | 59,916,500 |
| Jan 5, 2026 | 310.00 | 320.00 | 310.00 | 318.00 | 318.00 | 8.90% | 57,357,400 |
| Jan 2, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 4.29% | 27,389,700 |
| Dec 30, 2025 | 284.00 | 292.00 | 280.00 | 280.00 | 280.00 | -0.71% | 23,910,300 |
| Dec 29, 2025 | 264.00 | 282.00 | 264.00 | 282.00 | 282.00 | -3.42% | 84,723,800 |
| Dec 24, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -9.88% | 14,497,000 |
| Dec 23, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -10.00% | 17,725,100 |
| Dec 11, 2025 | 304.00 | 360.00 | 304.00 | 360.00 | 360.00 | 25.00% | 1,249,776,500 |
| Dec 9, 2025 | 276.00 | 300.00 | 270.00 | 288.00 | 288.00 | 4.35% | 588,133,800 |
| Dec 8, 2025 | 298.00 | 326.00 | 272.00 | 276.00 | 276.00 | -1.43% | 789,060,100 |
| Dec 5, 2025 | 230.00 | 280.00 | 226.00 | 280.00 | 280.00 | 25.00% | 1,082,093,000 |
| Dec 4, 2025 | 228.00 | 236.00 | 222.00 | 224.00 | 224.00 | -0.88% | 209,846,200 |
| Dec 3, 2025 | 216.00 | 244.00 | 214.00 | 226.00 | 226.00 | 4.63% | 736,495,600 |
| Dec 2, 2025 | 218.00 | 220.00 | 208.00 | 216.00 | 216.00 | - | 96,320,700 |
| Dec 1, 2025 | 222.00 | 226.00 | 212.00 | 216.00 | 216.00 | -0.92% | 120,993,500 |