PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia
· Delayed Price · Currency is IDR 254.00
+2.00 (0.79%)
Apr 29, 2026, 9:00 AM WIB
IDX:DOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | - | 4,101,500 |
| Apr 27, 2026 | 248.00 | 258.00 | 248.00 | 252.00 | 252.00 | 1.61% | 6,203,400 |
| Apr 24, 2026 | 266.00 | 266.00 | 248.00 | 248.00 | 248.00 | -6.77% | 12,485,500 |
| Apr 23, 2026 | 268.00 | 276.00 | 264.00 | 266.00 | 266.00 | - | 7,060,100 |
| Apr 22, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 0.76% | 1,852,400 |
| Apr 21, 2026 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | -2.22% | 6,427,000 |
| Apr 20, 2026 | 282.00 | 286.00 | 270.00 | 270.00 | 270.00 | -3.57% | 8,009,600 |
| Apr 17, 2026 | 272.00 | 286.00 | 272.00 | 280.00 | 280.00 | 2.19% | 12,881,700 |
| Apr 16, 2026 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 4.58% | 10,079,500 |
| Apr 15, 2026 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 1.55% | 12,228,600 |
| Apr 14, 2026 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 0.78% | 13,119,800 |
| Apr 13, 2026 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | - | 2,637,300 |
| Apr 10, 2026 | 258.00 | 262.00 | 256.00 | 256.00 | 256.00 | -0.78% | 4,687,400 |
| Apr 9, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 3,013,300 |
| Apr 8, 2026 | 252.00 | 262.00 | 252.00 | 260.00 | 260.00 | 4.00% | 3,078,100 |
| Apr 7, 2026 | 262.00 | 262.00 | 250.00 | 250.00 | 250.00 | -3.85% | 3,407,200 |
| Apr 6, 2026 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.56% | 1,476,400 |
| Apr 2, 2026 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 4,355,200 |
| Apr 1, 2026 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | 0.78% | 5,157,200 |
| Mar 31, 2026 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | -2.27% | 7,602,400 |
| Mar 30, 2026 | 250.00 | 266.00 | 250.00 | 264.00 | 264.00 | - | 7,055,800 |
| Mar 27, 2026 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 4,612,600 |
| Mar 26, 2026 | 270.00 | 276.00 | 262.00 | 262.00 | 262.00 | -2.96% | 9,817,400 |
| Mar 25, 2026 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 6.30% | 8,471,500 |
| Mar 17, 2026 | 256.00 | 264.00 | 254.00 | 254.00 | 254.00 | -0.78% | 4,904,700 |
| Mar 16, 2026 | 262.00 | 262.00 | 246.00 | 256.00 | 256.00 | -3.03% | 13,585,200 |
| Mar 13, 2026 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | -3.65% | 12,164,000 |
| Mar 12, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.72% | 6,096,800 |
| Mar 11, 2026 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | -2.13% | 11,363,800 |
| Mar 10, 2026 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 1.44% | 8,556,300 |
| Mar 9, 2026 | 288.00 | 290.00 | 274.00 | 278.00 | 278.00 | -4.79% | 17,912,100 |
| Mar 6, 2026 | 300.00 | 302.00 | 290.00 | 292.00 | 292.00 | -1.35% | 9,092,300 |
| Mar 5, 2026 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | 1.37% | 8,467,400 |
| Mar 4, 2026 | 320.00 | 324.00 | 290.00 | 292.00 | 292.00 | -7.01% | 51,079,400 |
| Mar 3, 2026 | 324.00 | 328.00 | 312.00 | 314.00 | 314.00 | -1.26% | 50,173,900 |
| Mar 2, 2026 | 294.00 | 318.00 | 290.00 | 318.00 | 318.00 | 6.71% | 42,789,000 |
| Feb 27, 2026 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 16,314,400 |
| Feb 26, 2026 | 306.00 | 308.00 | 294.00 | 300.00 | 300.00 | -1.32% | 24,433,000 |
| Feb 25, 2026 | 310.00 | 314.00 | 304.00 | 304.00 | 304.00 | -1.94% | 20,621,200 |
| Feb 24, 2026 | 324.00 | 328.00 | 310.00 | 310.00 | 310.00 | -3.13% | 32,212,200 |
| Feb 23, 2026 | 312.00 | 326.00 | 310.00 | 320.00 | 320.00 | 2.56% | 42,412,300 |
| Feb 20, 2026 | 310.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 9,100,700 |
| Feb 19, 2026 | 318.00 | 330.00 | 308.00 | 310.00 | 310.00 | -0.64% | 99,037,500 |
| Feb 18, 2026 | 312.00 | 318.00 | 310.00 | 312.00 | 312.00 | - | 11,817,500 |
| Feb 13, 2026 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 4,897,200 |
| Feb 12, 2026 | 318.00 | 320.00 | 310.00 | 316.00 | 316.00 | - | 4,563,900 |
| Feb 11, 2026 | 304.00 | 320.00 | 304.00 | 316.00 | 316.00 | 4.64% | 13,654,300 |
| Feb 10, 2026 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 0.67% | 6,020,200 |
| Feb 9, 2026 | 298.00 | 304.00 | 294.00 | 300.00 | 300.00 | 0.67% | 4,544,300 |
| Feb 6, 2026 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | -3.25% | 9,757,400 |
| Feb 5, 2026 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 0.65% | 6,921,600 |
| Feb 4, 2026 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 1.32% | 7,930,400 |
| Feb 3, 2026 | 294.00 | 304.00 | 290.00 | 302.00 | 302.00 | 4.14% | 8,689,100 |
| Feb 2, 2026 | 312.00 | 312.00 | 288.00 | 290.00 | 290.00 | -7.05% | 22,136,300 |
| Jan 30, 2026 | 318.00 | 328.00 | 308.00 | 312.00 | 312.00 | -1.27% | 13,411,600 |
| Jan 29, 2026 | 308.00 | 326.00 | 280.00 | 316.00 | 316.00 | 2.60% | 35,195,800 |
| Jan 28, 2026 | 334.00 | 338.00 | 302.00 | 308.00 | 308.00 | -8.33% | 37,116,300 |
| Jan 27, 2026 | 348.00 | 350.00 | 336.00 | 336.00 | 336.00 | -2.89% | 11,227,500 |
| Jan 26, 2026 | 358.00 | 358.00 | 342.00 | 346.00 | 346.00 | 1.17% | 14,316,900 |
| Jan 23, 2026 | 356.00 | 356.00 | 336.00 | 342.00 | 342.00 | -0.58% | 15,803,100 |
| Jan 22, 2026 | 344.00 | 352.00 | 338.00 | 344.00 | 344.00 | - | 15,802,900 |
| Jan 21, 2026 | 354.00 | 354.00 | 330.00 | 344.00 | 344.00 | -1.71% | 31,745,700 |
| Jan 20, 2026 | 360.00 | 362.00 | 348.00 | 350.00 | 350.00 | -2.78% | 20,524,900 |
| Jan 19, 2026 | 374.00 | 374.00 | 350.00 | 360.00 | 360.00 | -2.70% | 15,888,800 |
| Jan 15, 2026 | 362.00 | 382.00 | 362.00 | 370.00 | 370.00 | 2.78% | 65,799,400 |
| Jan 14, 2026 | 358.00 | 366.00 | 354.00 | 360.00 | 360.00 | 2.27% | 19,504,900 |
| Jan 13, 2026 | 366.00 | 368.00 | 350.00 | 352.00 | 352.00 | -3.83% | 35,881,800 |
| Jan 12, 2026 | 336.00 | 372.00 | 334.00 | 366.00 | 366.00 | 9.58% | 81,319,900 |
| Jan 9, 2026 | 324.00 | 338.00 | 322.00 | 334.00 | 334.00 | 3.09% | 9,516,000 |
| Jan 8, 2026 | 336.00 | 338.00 | 322.00 | 324.00 | 324.00 | -3.57% | 11,317,400 |
| Jan 7, 2026 | 340.00 | 344.00 | 328.00 | 336.00 | 336.00 | - | 19,030,100 |
| Jan 6, 2026 | 344.00 | 348.00 | 334.00 | 336.00 | 336.00 | -1.75% | 16,794,400 |
| Jan 5, 2026 | 322.00 | 350.00 | 322.00 | 342.00 | 342.00 | 6.88% | 38,725,900 |
| Jan 2, 2026 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 1.27% | 7,628,800 |
| Dec 30, 2025 | 324.00 | 326.00 | 314.00 | 316.00 | 316.00 | 0.64% | 9,624,400 |
| Dec 29, 2025 | 310.00 | 322.00 | 306.00 | 314.00 | 314.00 | 1.29% | 15,742,600 |
| Dec 24, 2025 | 322.00 | 324.00 | 310.00 | 310.00 | 310.00 | -3.13% | 18,261,000 |
| Dec 23, 2025 | 304.00 | 322.00 | 304.00 | 320.00 | 320.00 | 5.96% | 40,728,900 |
| Dec 22, 2025 | 294.00 | 310.00 | 294.00 | 302.00 | 302.00 | 2.72% | 13,183,000 |
| Dec 19, 2025 | 298.00 | 302.00 | 292.00 | 294.00 | 294.00 | -0.68% | 7,559,700 |
| Dec 18, 2025 | 310.00 | 310.00 | 296.00 | 296.00 | 296.00 | -3.27% | 9,218,000 |
| Dec 17, 2025 | 292.00 | 312.00 | 292.00 | 306.00 | 306.00 | 4.79% | 20,100,300 |
| Dec 16, 2025 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.35% | 6,828,400 |
| Dec 15, 2025 | 300.00 | 302.00 | 292.00 | 296.00 | 296.00 | -0.67% | 6,570,900 |
| Dec 12, 2025 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.67% | 8,053,800 |
| Dec 11, 2025 | 304.00 | 312.00 | 300.00 | 300.00 | 300.00 | -1.32% | 7,250,600 |
| Dec 10, 2025 | 312.00 | 312.00 | 304.00 | 304.00 | 304.00 | -2.56% | 12,582,200 |
| Dec 9, 2025 | 316.00 | 320.00 | 312.00 | 312.00 | 312.00 | -0.64% | 5,093,600 |
| Dec 8, 2025 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | - | 10,311,900 |
| Dec 5, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 3,115,700 |
| Dec 4, 2025 | 316.00 | 326.00 | 312.00 | 314.00 | 314.00 | - | 13,314,300 |
| Dec 3, 2025 | 316.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.63% | 3,461,700 |
| Dec 2, 2025 | 320.00 | 322.00 | 316.00 | 316.00 | 316.00 | - | 3,893,500 |
| Dec 1, 2025 | 326.00 | 326.00 | 314.00 | 316.00 | 316.00 | -2.47% | 8,057,000 |
| Nov 28, 2025 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 3,673,400 |
| Nov 27, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.62% | 2,183,800 |
| Nov 26, 2025 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -1.23% | 3,535,500 |
| Nov 25, 2025 | 328.00 | 330.00 | 326.00 | 326.00 | 326.00 | - | 2,244,100 |
| Nov 24, 2025 | 330.00 | 334.00 | 324.00 | 326.00 | 326.00 | - | 3,436,400 |
| Nov 21, 2025 | 332.00 | 336.00 | 320.00 | 326.00 | 326.00 | -1.21% | 7,233,100 |