PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia · Delayed Price · Currency is IDR 200.00
-14.00 (-6.54%)
Oct 30, 2026, 4:09 PM WIB
IDX:DOOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | -6.54% | 120,852,500 |
| Oct 29, 2026 | 232.00 | 234.00 | 214.00 | 214.00 | 214.00 | -6.14% | 86,056,800 |
| Oct 28, 2026 | 224.00 | 232.00 | 210.00 | 228.00 | 228.00 | 1.79% | 214,328,800 |
| Oct 27, 2026 | 232.00 | 246.00 | 224.00 | 224.00 | 224.00 | -6.67% | 120,310,800 |
| Oct 26, 2026 | 266.00 | 274.00 | 240.00 | 240.00 | 240.00 | -6.98% | 188,906,900 |
| Oct 23, 2026 | 256.00 | 266.00 | 252.00 | 258.00 | 258.00 | 3.20% | 120,397,600 |
| Oct 22, 2026 | 240.00 | 272.00 | 240.00 | 250.00 | 250.00 | -2.34% | 343,117,400 |
| Oct 21, 2026 | 234.00 | 268.00 | 218.00 | 256.00 | 256.00 | 9.40% | 493,275,100 |
| Oct 20, 2026 | 208.00 | 238.00 | 208.00 | 234.00 | 234.00 | 5.41% | 371,967,100 |
| Oct 19, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -6.72% | 4,561,800 |
| Oct 16, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -14.39% | 21,528,900 |
| Oct 15, 2026 | 290.00 | 298.00 | 268.00 | 278.00 | 278.00 | -7.33% | 156,711,100 |
| Oct 14, 2026 | 310.00 | 328.00 | 298.00 | 300.00 | 300.00 | -1.32% | 179,601,500 |
| Oct 13, 2026 | 308.00 | 312.00 | 278.00 | 304.00 | 304.00 | - | 147,247,300 |
| Oct 12, 2026 | 272.00 | 328.00 | 272.00 | 304.00 | 304.00 | 12.59% | 549,256,300 |
| Oct 9, 2026 | 310.00 | 310.00 | 270.00 | 270.00 | 270.00 | -12.90% | 227,169,000 |
| Oct 8, 2026 | 342.00 | 344.00 | 306.00 | 310.00 | 310.00 | -8.82% | 238,482,600 |
| Oct 7, 2026 | 342.00 | 358.00 | 326.00 | 340.00 | 340.00 | -0.58% | 158,044,800 |
| Oct 6, 2026 | 354.00 | 358.00 | 340.00 | 342.00 | 342.00 | -2.84% | 85,868,200 |
| Oct 5, 2026 | 368.00 | 374.00 | 342.00 | 352.00 | 352.00 | -3.83% | 170,962,100 |
| Oct 2, 2026 | 380.00 | 402.00 | 360.00 | 366.00 | 366.00 | 5.78% | 442,959,200 |
| Oct 1, 2026 | 346.00 | 366.00 | 340.00 | 346.00 | 346.00 | 1.17% | 147,800,700 |
| Sep 30, 2026 | 350.00 | 382.00 | 342.00 | 342.00 | 342.00 | -4.47% | 208,298,600 |
| Sep 29, 2026 | 378.00 | 378.00 | 338.00 | 358.00 | 358.00 | -4.79% | 186,159,000 |
| Sep 28, 2026 | 366.00 | 404.00 | 350.00 | 376.00 | 376.00 | 3.30% | 206,245,400 |
| Sep 25, 2026 | 392.00 | 396.00 | 340.00 | 364.00 | 364.00 | -7.14% | 149,315,000 |
| Sep 24, 2026 | 406.00 | 418.00 | 386.00 | 392.00 | 392.00 | -6.67% | 183,173,300 |
| Sep 23, 2026 | 386.00 | 420.00 | 360.00 | 420.00 | 420.00 | 11.11% | 182,958,000 |
| Sep 22, 2026 | 376.00 | 410.00 | 368.00 | 378.00 | 378.00 | 0.53% | 131,283,200 |
| Sep 21, 2026 | 408.00 | 416.00 | 376.00 | 376.00 | 376.00 | -7.84% | 117,752,900 |
| Sep 18, 2026 | 458.00 | 460.00 | 390.00 | 408.00 | 408.00 | -10.92% | 339,865,500 |
| Sep 17, 2026 | 482.00 | 482.00 | 440.00 | 458.00 | 458.00 | 4.09% | 67,854,100 |
| Sep 16, 2026 | 408.00 | 440.00 | 408.00 | 440.00 | 440.00 | 10.00% | 45,133,700 |
| Sep 15, 2026 | 388.00 | 400.00 | 388.00 | 400.00 | 400.00 | 9.89% | 38,213,700 |
| Sep 14, 2026 | 374.00 | 374.00 | 360.00 | 364.00 | 364.00 | -9.00% | 55,319,000 |
| Sep 11, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.04% | 120,863,400 |
| Sep 10, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 9.50% | 171,913,700 |
| Sep 9, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 9.82% | 71,014,800 |
| Aug 18, 2026 | 304.00 | 356.00 | 298.00 | 326.00 | 326.00 | 10.88% | 741,208,100 |
| Aug 14, 2026 | 272.00 | 304.00 | 264.00 | 294.00 | 294.00 | 9.70% | 338,427,600 |
| Aug 13, 2026 | 288.00 | 290.00 | 262.00 | 268.00 | 268.00 | -5.63% | 94,977,000 |
| Aug 12, 2026 | 242.00 | 288.00 | 238.00 | 284.00 | 284.00 | 16.39% | 279,445,500 |
| Aug 11, 2026 | 256.00 | 258.00 | 230.00 | 244.00 | 244.00 | -4.69% | 110,557,200 |
| Aug 10, 2026 | 274.00 | 278.00 | 254.00 | 256.00 | 256.00 | -5.19% | 73,842,200 |
| Aug 7, 2026 | 294.00 | 298.00 | 262.00 | 270.00 | 270.00 | -1.46% | 150,164,700 |
| Aug 5, 2026 | 262.00 | 280.00 | 250.00 | 274.00 | 274.00 | 6.20% | 150,255,700 |
| Aug 4, 2026 | 264.00 | 268.00 | 244.00 | 258.00 | 258.00 | -1.53% | 114,476,400 |
| Aug 3, 2026 | 254.00 | 278.00 | 242.00 | 262.00 | 262.00 | 5.65% | 228,147,400 |
| Jul 31, 2026 | 250.00 | 280.00 | 244.00 | 248.00 | 248.00 | 5.08% | 326,924,500 |
| Jul 30, 2026 | 222.00 | 256.00 | 222.00 | 236.00 | 236.00 | 6.31% | 295,652,300 |