PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia · Delayed Price · Currency is IDR 142.00
-6.00 (-4.05%)
Aug 5, 2025, 4:14 PM WIB
IDX:DOOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 148.00 | 149.00 | 139.00 | 142.00 | 142.00 | -4.05% | 78,772,700 |
| 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 |
| Jul 16, 2025 | 99.00 | 101.00 | 95.00 | 97.00 | 97.00 | -2.02% | 178,474,400 |
| Jul 15, 2025 | 91.00 | 108.00 | 91.00 | 99.00 | 99.00 | 8.79% | 660,920,800 |
| Jul 14, 2025 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -4.21% | 52,345,600 |
| Jul 11, 2025 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | -3.06% | 156,383,000 |
| Jul 10, 2025 | 97.00 | 100.00 | 94.00 | 98.00 | 98.00 | 1.03% | 183,063,200 |
| Jul 9, 2025 | 94.00 | 98.00 | 92.00 | 97.00 | 97.00 | 3.19% | 177,038,100 |
| Jul 8, 2025 | 88.00 | 96.00 | 86.00 | 94.00 | 94.00 | 6.82% | 251,510,600 |
| Jul 7, 2025 | 89.00 | 90.00 | 85.00 | 88.00 | 88.00 | - | 107,051,000 |
| Jul 4, 2025 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -3.30% | 21,507,600 |
| Jul 3, 2025 | 88.00 | 93.00 | 88.00 | 91.00 | 91.00 | 3.41% | 186,533,200 |
| Jul 2, 2025 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | -4.35% | 37,552,700 |
| Jul 1, 2025 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 90,532,400 |
| Jun 30, 2025 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | - | 70,406,900 |
| Jun 26, 2025 | 91.00 | 97.00 | 91.00 | 92.00 | 92.00 | - | 128,338,400 |
| Jun 25, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 68,239,800 |
| Jun 24, 2025 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | 3.30% | 57,607,800 |
| Jun 23, 2025 | 90.00 | 94.00 | 88.00 | 91.00 | 91.00 | -3.19% | 121,251,000 |
| Jun 20, 2025 | 93.00 | 96.00 | 90.00 | 94.00 | 94.00 | 1.08% | 114,861,100 |
| Jun 19, 2025 | 98.00 | 100.00 | 92.00 | 93.00 | 93.00 | -5.10% | 35,351,000 |
| Jun 18, 2025 | 99.00 | 102.00 | 97.00 | 98.00 | 98.00 | - | 78,845,900 |
| Jun 17, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.97% | 43,403,700 |
| Jun 16, 2025 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | - | 70,439,600 |
| Jun 13, 2025 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 25,070,100 |
| Jun 12, 2025 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | -1.94% | 92,335,600 |
| Jun 11, 2025 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 0.98% | 95,988,100 |
| Jun 10, 2025 | 100.00 | 104.00 | 99.00 | 102.00 | 102.00 | 2.00% | 169,536,000 |
| Jun 5, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 46,960,800 |
| Jun 4, 2025 | 107.00 | 109.00 | 101.00 | 103.00 | 103.00 | -2.83% | 103,359,300 |
| Jun 3, 2025 | 103.00 | 106.00 | 99.00 | 106.00 | 106.00 | 3.92% | 242,016,000 |
| Jun 2, 2025 | 102.00 | 106.00 | 98.00 | 102.00 | 102.00 | - | 49,490,700 |
| May 28, 2025 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -1.92% | 48,241,500 |
| May 27, 2025 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 100,907,500 |
| May 26, 2025 | 110.00 | 112.00 | 104.00 | 105.00 | 105.00 | -2.78% | 77,162,500 |
| May 23, 2025 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 13,725,300 |
| May 22, 2025 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 106,943,800 |
| May 21, 2025 | 110.00 | 112.00 | 103.00 | 111.00 | 111.00 | 0.91% | 124,422,000 |