PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia · Delayed Price · Currency is IDR 177.00
+9.00 (5.36%)
Sep 29, 2025, 4:14 PM WIB
IDX:DOOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 157.00 | 162.00 | 146.00 | 146.00 | 146.00 | -7.01% | 119,451,400 |
| Aug 12, 2025 | 164.00 | 165.00 | 157.00 | 157.00 | 157.00 | -3.09% | 106,472,400 |
| Aug 11, 2025 | 158.00 | 163.00 | 153.00 | 162.00 | 162.00 | 3.85% | 159,912,300 |
| Aug 8, 2025 | 166.00 | 166.00 | 149.00 | 156.00 | 156.00 | -4.88% | 237,956,100 |
| Aug 7, 2025 | 172.00 | 174.00 | 162.00 | 164.00 | 164.00 | -4.09% | 244,712,800 |
| Aug 6, 2025 | 143.00 | 185.00 | 143.00 | 171.00 | 171.00 | 20.42% | 648,704,800 |
| Aug 5, 2025 | 148.00 | 149.00 | 139.00 | 142.00 | 142.00 | -4.05% | 89,831,400 |
| Aug 4, 2025 | 154.00 | 155.00 | 142.00 | 148.00 | 148.00 | -2.63% | 144,172,500 |
| Aug 1, 2025 | 143.00 | 152.00 | 135.00 | 152.00 | 152.00 | 7.04% | 278,932,100 |
| Jul 31, 2025 | 148.00 | 155.00 | 139.00 | 142.00 | 142.00 | -3.40% | 312,974,300 |
| Jul 30, 2025 | 138.00 | 158.00 | 137.00 | 147.00 | 147.00 | 7.30% | 585,174,600 |
| Jul 29, 2025 | 127.00 | 139.00 | 126.00 | 137.00 | 137.00 | 8.73% | 574,044,400 |
| Jul 28, 2025 | 128.00 | 131.00 | 123.00 | 126.00 | 126.00 | -2.33% | 318,479,200 |
| Jul 25, 2025 | 124.00 | 131.00 | 120.00 | 129.00 | 129.00 | 4.88% | 315,972,500 |
| Jul 24, 2025 | 122.00 | 127.00 | 119.00 | 123.00 | 123.00 | 0.82% | 184,690,800 |
| Jul 23, 2025 | 127.00 | 130.00 | 119.00 | 122.00 | 122.00 | -3.17% | 232,990,000 |
| Jul 22, 2025 | 114.00 | 140.00 | 111.00 | 126.00 | 126.00 | 13.51% | 1,237,899,400 |
| Jul 21, 2025 | 107.00 | 113.00 | 103.00 | 111.00 | 111.00 | 3.74% | 367,464,200 |
| Jul 18, 2025 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | 0.94% | 295,814,700 |
| Jul 17, 2025 | 98.00 | 106.00 | 98.00 | 106.00 | 106.00 | 9.28% | 502,847,300 |