PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia · Delayed Price · Currency is IDR 130.00
-11.00 (-7.80%)
May 21, 2026, 4:14 PM WIB
IDX:DOOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 144.00 | 147.00 | 130.00 | 131.00 | - | -7.09% | 38,726,600 |
| 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 |
| May 6, 2026 | 184.00 | 185.00 | 178.00 | 179.00 | 179.00 | -1.10% | 39,387,500 |
| May 5, 2026 | 174.00 | 183.00 | 171.00 | 181.00 | 181.00 | 4.02% | 63,314,300 |
| May 4, 2026 | 178.00 | 182.00 | 172.00 | 174.00 | 174.00 | - | 38,140,200 |
| Apr 30, 2026 | 181.00 | 184.00 | 166.00 | 174.00 | 174.00 | -3.87% | 66,630,200 |
| Apr 29, 2026 | 185.00 | 197.00 | 179.00 | 181.00 | 181.00 | -3.21% | 132,749,800 |
| Apr 28, 2026 | 174.00 | 187.00 | 167.00 | 187.00 | 187.00 | 8.09% | 153,794,600 |
| Apr 27, 2026 | 168.00 | 179.00 | 166.00 | 173.00 | 173.00 | 2.98% | 33,658,400 |
| Apr 24, 2026 | 176.00 | 192.00 | 165.00 | 168.00 | 168.00 | -4.00% | 204,708,800 |
| Apr 23, 2026 | 185.00 | 188.00 | 173.00 | 175.00 | 175.00 | -4.89% | 61,114,500 |
| Apr 22, 2026 | 175.00 | 197.00 | 174.00 | 184.00 | 184.00 | 5.75% | 332,135,200 |
| Apr 21, 2026 | 170.00 | 177.00 | 165.00 | 174.00 | 174.00 | 3.57% | 84,314,500 |
| Apr 20, 2026 | 180.00 | 181.00 | 165.00 | 168.00 | 168.00 | -6.67% | 108,477,400 |
| Apr 17, 2026 | 152.00 | 195.00 | 152.00 | 180.00 | 180.00 | 19.21% | 570,763,800 |
| Apr 16, 2026 | 156.00 | 159.00 | 147.00 | 151.00 | 151.00 | -1.95% | 49,229,700 |
| Apr 15, 2026 | 162.00 | 162.00 | 152.00 | 154.00 | 154.00 | -1.91% | 49,432,900 |
| Apr 14, 2026 | 149.00 | 160.00 | 147.00 | 157.00 | 157.00 | 8.28% | 89,415,200 |
| Apr 13, 2026 | 135.00 | 148.00 | 132.00 | 145.00 | 145.00 | 3.57% | 54,608,900 |
| Apr 10, 2026 | 137.00 | 147.00 | 136.00 | 140.00 | 140.00 | 3.70% | 72,605,700 |
| Apr 9, 2026 | 135.00 | 139.00 | 132.00 | 135.00 | 135.00 | - | 30,030,800 |
| Apr 8, 2026 | 132.00 | 139.00 | 128.00 | 135.00 | 135.00 | 6.30% | 64,373,700 |
| Apr 7, 2026 | 140.00 | 143.00 | 125.00 | 127.00 | 127.00 | -2.31% | 67,069,200 |
| Apr 6, 2026 | 119.00 | 131.00 | 117.00 | 130.00 | 130.00 | 6.56% | 26,892,600 |
| Apr 2, 2026 | 130.00 | 131.00 | 122.00 | 122.00 | 122.00 | -4.69% | 26,790,700 |
| Apr 1, 2026 | 120.00 | 132.00 | 120.00 | 128.00 | 128.00 | 10.34% | 38,047,500 |
| Mar 31, 2026 | 122.00 | 124.00 | 116.00 | 116.00 | 116.00 | -4.92% | 26,108,100 |
| Mar 30, 2026 | 125.00 | 125.00 | 115.00 | 122.00 | 122.00 | -2.40% | 21,111,200 |
| Mar 27, 2026 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | - | 31,700,100 |
| Mar 26, 2026 | 135.00 | 136.00 | 125.00 | 125.00 | 125.00 | -6.72% | 18,951,600 |
| Mar 25, 2026 | 123.00 | 137.00 | 122.00 | 134.00 | 134.00 | 8.94% | 103,544,500 |
| Mar 17, 2026 | 123.00 | 128.00 | 119.00 | 123.00 | 123.00 | 0.82% | 79,290,100 |
| Mar 16, 2026 | 124.00 | 127.00 | 115.00 | 122.00 | 122.00 | -1.61% | 58,582,400 |
| Mar 13, 2026 | 125.00 | 129.00 | 123.00 | 124.00 | 124.00 | -3.13% | 24,463,500 |
| Mar 12, 2026 | 138.00 | 139.00 | 128.00 | 128.00 | 128.00 | -8.57% | 57,760,600 |
| Mar 11, 2026 | 140.00 | 150.00 | 135.00 | 140.00 | 140.00 | - | 112,594,600 |
| Mar 10, 2026 | 140.00 | 150.00 | 129.00 | 140.00 | 140.00 | 4.48% | 124,717,700 |
| Mar 9, 2026 | 138.00 | 138.00 | 121.00 | 134.00 | 134.00 | -5.63% | 64,261,200 |
| Mar 6, 2026 | 136.00 | 147.00 | 124.00 | 142.00 | 142.00 | 5.19% | 64,680,300 |
| Mar 5, 2026 | 140.00 | 148.00 | 133.00 | 135.00 | 135.00 | 2.27% | 92,928,000 |
| Mar 4, 2026 | 148.00 | 148.00 | 132.00 | 132.00 | 132.00 | -11.41% | 55,553,700 |
| Mar 3, 2026 | 143.00 | 151.00 | 140.00 | 149.00 | 149.00 | - | 85,123,700 |
| Mar 2, 2026 | 150.00 | 163.00 | 148.00 | 149.00 | 149.00 | -13.87% | 75,044,900 |