PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia · Delayed Price · Currency is IDR 184.00
+13.00 (7.60%)
Jul 23, 2026, 3:49 PM WIB
IDX:DOOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 171.00 | 172.00 | 167.00 | 169.00 | - | -1.17% | 4,971,400 |
| Jul 22, 2026 | 150.00 | 182.00 | 150.00 | 171.00 | 171.00 | 14.00% | 142,366,400 |
| Jul 21, 2026 | 145.00 | 153.00 | 142.00 | 150.00 | 150.00 | 5.63% | 68,537,200 |
| Jul 20, 2026 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.71% | 14,671,800 |
| Jul 17, 2026 | 144.00 | 144.00 | 137.00 | 141.00 | 141.00 | -2.08% | 32,473,800 |
| Jul 16, 2026 | 123.00 | 146.00 | 122.00 | 144.00 | 144.00 | 18.03% | 144,018,300 |
| Jul 15, 2026 | 127.00 | 130.00 | 121.00 | 122.00 | 122.00 | -1.61% | 29,090,400 |
| Jul 14, 2026 | 119.00 | 125.00 | 116.00 | 124.00 | 124.00 | 5.98% | 29,460,500 |
| Jul 13, 2026 | 114.00 | 117.00 | 111.00 | 117.00 | 117.00 | 2.63% | 6,818,700 |
| Jul 10, 2026 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | -0.87% | 12,676,300 |
| Jul 9, 2026 | 112.00 | 116.00 | 110.00 | 115.00 | 115.00 | 3.60% | 10,523,100 |
| Jul 8, 2026 | 116.00 | 118.00 | 110.00 | 111.00 | 111.00 | -5.13% | 17,176,000 |
| Jul 7, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 4,329,000 |
| Jul 6, 2026 | 119.00 | 121.00 | 113.00 | 118.00 | 118.00 | 1.72% | 12,557,200 |
| Jul 3, 2026 | 116.00 | 121.00 | 116.00 | 116.00 | 116.00 | 0.87% | 7,690,000 |
| Jul 2, 2026 | 112.00 | 120.00 | 111.00 | 115.00 | 115.00 | 2.68% | 11,747,800 |
| Jul 1, 2026 | 107.00 | 114.00 | 106.00 | 112.00 | 112.00 | 6.67% | 14,990,900 |
| Jun 30, 2026 | 108.00 | 113.00 | 102.00 | 105.00 | 105.00 | -2.78% | 13,293,700 |
| Jun 29, 2026 | 109.00 | 114.00 | 108.00 | 108.00 | 108.00 | -2.70% | 9,697,400 |
| Jun 26, 2026 | 124.00 | 125.00 | 110.00 | 111.00 | 111.00 | -10.48% | 16,152,100 |
| Jun 25, 2026 | 112.00 | 125.00 | 111.00 | 124.00 | 124.00 | 5.08% | 16,864,300 |
| Jun 24, 2026 | 132.00 | 134.00 | 116.00 | 118.00 | 118.00 | -9.92% | 12,821,600 |
| Jun 23, 2026 | 126.00 | 132.00 | 124.00 | 131.00 | 131.00 | 3.97% | 10,351,600 |
| Jun 22, 2026 | 132.00 | 134.00 | 125.00 | 126.00 | 126.00 | -4.55% | 13,496,600 |
| Jun 19, 2026 | 134.00 | 135.00 | 127.00 | 132.00 | 132.00 | 1.54% | 6,841,300 |
| Jun 18, 2026 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | -1.52% | 8,728,300 |
| Jun 17, 2026 | 134.00 | 138.00 | 130.00 | 132.00 | 132.00 | - | 12,320,100 |
| Jun 15, 2026 | 128.00 | 139.00 | 128.00 | 132.00 | 132.00 | 5.60% | 37,916,800 |
| Jun 12, 2026 | 121.00 | 139.00 | 120.00 | 125.00 | 125.00 | 3.31% | 62,484,900 |
| Jun 11, 2026 | 120.00 | 122.00 | 111.00 | 121.00 | 121.00 | 0.83% | 30,286,900 |
| Jun 10, 2026 | 113.00 | 122.00 | 108.00 | 120.00 | 120.00 | 6.19% | 53,038,600 |
| Jun 9, 2026 | 98.00 | 119.00 | 93.00 | 113.00 | 113.00 | 15.31% | 65,238,400 |
| Jun 8, 2026 | 86.00 | 105.00 | 86.00 | 98.00 | 98.00 | - | 28,945,700 |
| Jun 5, 2026 | 115.00 | 115.00 | 98.00 | 98.00 | 98.00 | -14.78% | 24,642,500 |
| Jun 4, 2026 | 127.00 | 127.00 | 108.00 | 115.00 | 115.00 | -9.45% | 77,506,900 |
| Jun 3, 2026 | 142.00 | 143.00 | 123.00 | 127.00 | 127.00 | -10.56% | 30,538,300 |
| Jun 2, 2026 | 145.00 | 148.00 | 141.00 | 142.00 | 142.00 | -0.70% | 15,925,900 |
| May 29, 2026 | 135.00 | 150.00 | 135.00 | 143.00 | 143.00 | 5.93% | 30,775,500 |
| May 26, 2026 | 140.00 | 145.00 | 135.00 | 135.00 | 135.00 | -3.57% | 9,128,700 |
| May 25, 2026 | 143.00 | 150.00 | 137.00 | 140.00 | 140.00 | - | 18,771,600 |
| May 22, 2026 | 125.00 | 141.00 | 121.00 | 140.00 | 140.00 | 7.69% | 19,089,800 |
| May 21, 2026 | 144.00 | 147.00 | 127.00 | 130.00 | 130.00 | -7.80% | 43,524,400 |
| May 20, 2026 | 138.00 | 145.00 | 123.00 | 141.00 | 141.00 | 2.17% | 40,620,300 |
| May 19, 2026 | 150.00 | 154.00 | 129.00 | 138.00 | 138.00 | -7.38% | 29,499,100 |
| May 18, 2026 | 156.00 | 160.00 | 142.00 | 149.00 | 149.00 | -4.49% | 28,435,100 |
| May 13, 2026 | 147.00 | 160.00 | 140.00 | 156.00 | 156.00 | 6.12% | 42,316,100 |
| May 12, 2026 | 156.00 | 161.00 | 144.00 | 147.00 | 147.00 | -6.37% | 38,633,900 |
| May 11, 2026 | 171.00 | 172.00 | 155.00 | 157.00 | 157.00 | -7.65% | 63,478,800 |
| May 8, 2026 | 182.00 | 187.00 | 168.00 | 170.00 | 170.00 | -6.59% | 76,397,000 |
| May 7, 2026 | 182.00 | 189.00 | 180.00 | 182.00 | 182.00 | 1.68% | 94,983,200 |