PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia
· Delayed Price · Currency is IDR 280.00
+56.00 (25.00%)
At close: Dec 5, 2025
IDX:DOOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.00 | 280.00 | 226.00 | 280.00 | 280.00 | 25.00% | 1,082,093,000 |
| Dec 4, 2025 | 228.00 | 236.00 | 222.00 | 224.00 | 224.00 | -0.88% | 209,846,200 |
| Dec 3, 2025 | 216.00 | 244.00 | 214.00 | 226.00 | 226.00 | 4.63% | 736,495,600 |
| Dec 2, 2025 | 218.00 | 220.00 | 208.00 | 216.00 | 216.00 | - | 96,320,700 |
| Dec 1, 2025 | 222.00 | 226.00 | 212.00 | 216.00 | 216.00 | -0.92% | 120,993,500 |
| Nov 28, 2025 | 222.00 | 230.00 | 206.00 | 218.00 | 218.00 | -0.91% | 190,776,400 |
| Nov 27, 2025 | 226.00 | 228.00 | 212.00 | 220.00 | 220.00 | -2.65% | 234,389,500 |
| Nov 26, 2025 | 218.00 | 240.00 | 214.00 | 226.00 | 226.00 | - | 517,275,300 |
| Nov 25, 2025 | 238.00 | 258.00 | 218.00 | 226.00 | 226.00 | 3.67% | 1,108,538,300 |
| Nov 24, 2025 | 164.00 | 218.00 | 161.00 | 218.00 | 218.00 | 34.57% | 1,183,034,900 |
| Nov 21, 2025 | 168.00 | 172.00 | 161.00 | 162.00 | 162.00 | -2.41% | 123,186,700 |
| Nov 20, 2025 | 162.00 | 166.00 | 159.00 | 166.00 | 166.00 | 4.40% | 180,396,800 |
| Nov 19, 2025 | 163.00 | 165.00 | 159.00 | 159.00 | 159.00 | -1.24% | 85,787,000 |
| Nov 18, 2025 | 157.00 | 162.00 | 154.00 | 161.00 | 161.00 | 2.55% | 79,727,600 |
| Nov 17, 2025 | 163.00 | 166.00 | 157.00 | 157.00 | 157.00 | -3.09% | 147,849,200 |
| Nov 14, 2025 | 155.00 | 167.00 | 154.00 | 162.00 | 162.00 | 5.19% | 305,413,000 |
| Nov 13, 2025 | 163.00 | 165.00 | 154.00 | 154.00 | 154.00 | -4.94% | 110,668,700 |
| Nov 12, 2025 | 159.00 | 165.00 | 152.00 | 162.00 | 162.00 | 1.89% | 251,645,900 |
| Nov 11, 2025 | 168.00 | 177.00 | 157.00 | 159.00 | 159.00 | -3.64% | 526,624,200 |
| Nov 10, 2025 | 143.00 | 168.00 | 141.00 | 165.00 | 165.00 | 16.20% | 682,957,200 |
| Nov 7, 2025 | 141.00 | 147.00 | 141.00 | 142.00 | 142.00 | 1.43% | 144,453,800 |
| Nov 6, 2025 | 141.00 | 144.00 | 137.00 | 140.00 | 140.00 | 0.72% | 164,671,100 |
| Nov 5, 2025 | 134.00 | 141.00 | 133.00 | 139.00 | 139.00 | 2.21% | 144,600,100 |
| Nov 4, 2025 | 139.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.16% | 105,041,900 |
| Nov 3, 2025 | 134.00 | 141.00 | 134.00 | 139.00 | 139.00 | 4.51% | 218,657,600 |
| Oct 31, 2025 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 22,190,900 |
| Oct 30, 2025 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 1.50% | 61,943,400 |
| Oct 29, 2025 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 39,239,800 |
| Oct 28, 2025 | 136.00 | 141.00 | 133.00 | 135.00 | 135.00 | - | 138,184,200 |
| Oct 27, 2025 | 142.00 | 143.00 | 130.00 | 135.00 | 135.00 | -3.57% | 59,329,300 |
| Oct 24, 2025 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 58,816,000 |
| Oct 23, 2025 | 140.00 | 147.00 | 139.00 | 142.00 | 142.00 | 1.43% | 119,851,700 |
| Oct 22, 2025 | 143.00 | 143.00 | 135.00 | 140.00 | 140.00 | -2.10% | 38,790,200 |
| Oct 21, 2025 | 142.00 | 146.00 | 139.00 | 143.00 | 143.00 | 0.70% | 162,651,400 |
| Oct 20, 2025 | 130.00 | 150.00 | 125.00 | 142.00 | 142.00 | 5.19% | 337,108,900 |
| Oct 17, 2025 | 153.00 | 154.00 | 135.00 | 135.00 | 135.00 | -11.76% | 79,399,300 |
| Oct 16, 2025 | 153.00 | 158.00 | 148.00 | 153.00 | 153.00 | 2.00% | 88,482,400 |
| Oct 15, 2025 | 170.00 | 171.00 | 147.00 | 150.00 | 150.00 | -9.09% | 168,370,400 |
| Oct 14, 2025 | 168.00 | 171.00 | 149.00 | 165.00 | 165.00 | -1.79% | 186,800,800 |
| Oct 13, 2025 | 167.00 | 175.00 | 163.00 | 168.00 | 168.00 | -2.33% | 145,606,600 |
| Oct 10, 2025 | 173.00 | 184.00 | 172.00 | 172.00 | 172.00 | -0.58% | 302,170,400 |
| Oct 9, 2025 | 173.00 | 176.00 | 167.00 | 173.00 | 173.00 | 0.58% | 65,077,300 |
| Oct 8, 2025 | 176.00 | 177.00 | 162.00 | 172.00 | 172.00 | -1.15% | 109,619,900 |
| Oct 7, 2025 | 175.00 | 179.00 | 171.00 | 174.00 | 174.00 | - | 83,978,200 |
| Oct 6, 2025 | 178.00 | 184.00 | 174.00 | 174.00 | 174.00 | -1.14% | 175,294,700 |
| Oct 3, 2025 | 181.00 | 182.00 | 176.00 | 176.00 | 176.00 | -1.68% | 165,616,700 |
| Oct 2, 2025 | 173.00 | 180.00 | 170.00 | 179.00 | 179.00 | 4.07% | 120,269,200 |
| Oct 1, 2025 | 177.00 | 181.00 | 169.00 | 172.00 | 172.00 | -3.37% | 97,554,500 |
| Sep 30, 2025 | 178.00 | 193.00 | 175.00 | 178.00 | 178.00 | 0.56% | 479,567,200 |
| Sep 29, 2025 | 172.00 | 183.00 | 170.00 | 177.00 | 177.00 | 5.36% | 537,880,100 |
| Sep 26, 2025 | 156.00 | 171.00 | 156.00 | 168.00 | 168.00 | 7.69% | 483,005,900 |
| Sep 25, 2025 | 160.00 | 163.00 | 154.00 | 156.00 | 156.00 | -1.89% | 67,612,400 |
| Sep 24, 2025 | 158.00 | 160.00 | 153.00 | 159.00 | 159.00 | 0.63% | 156,535,500 |
| Sep 23, 2025 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.25% | 118,899,500 |
| Sep 22, 2025 | 152.00 | 162.00 | 151.00 | 160.00 | 160.00 | 5.26% | 243,852,700 |
| Sep 19, 2025 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | -3.80% | 115,966,700 |
| Sep 18, 2025 | 160.00 | 165.00 | 155.00 | 158.00 | 158.00 | -0.63% | 190,894,100 |
| Sep 17, 2025 | 160.00 | 164.00 | 157.00 | 159.00 | 159.00 | -0.63% | 126,997,700 |
| Sep 16, 2025 | 167.00 | 168.00 | 159.00 | 160.00 | 160.00 | -3.61% | 111,534,000 |
| Sep 15, 2025 | 162.00 | 169.00 | 161.00 | 166.00 | 166.00 | 3.75% | 254,469,300 |
| Sep 12, 2025 | 163.00 | 166.00 | 158.00 | 160.00 | 160.00 | -0.62% | 244,133,400 |
| Sep 11, 2025 | 145.00 | 161.00 | 140.00 | 161.00 | 161.00 | 12.59% | 397,506,300 |
| Sep 10, 2025 | 147.00 | 152.00 | 143.00 | 143.00 | 143.00 | -2.72% | 153,956,400 |
| Sep 9, 2025 | 137.00 | 147.00 | 132.00 | 147.00 | 147.00 | 7.30% | 150,955,300 |
| Sep 8, 2025 | 145.00 | 149.00 | 137.00 | 137.00 | 137.00 | -4.20% | 92,693,600 |
| Sep 4, 2025 | 142.00 | 154.00 | 137.00 | 143.00 | 143.00 | 0.70% | 255,117,600 |
| Sep 3, 2025 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 71,635,500 |
| Sep 2, 2025 | 138.00 | 149.00 | 138.00 | 143.00 | 143.00 | 4.38% | 116,090,000 |
| Sep 1, 2025 | 140.00 | 147.00 | 131.00 | 137.00 | 137.00 | -8.05% | 110,490,400 |
| Aug 29, 2025 | 159.00 | 159.00 | 145.00 | 149.00 | 149.00 | -7.45% | 134,082,800 |
| Aug 28, 2025 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | -1.23% | 64,238,400 |
| Aug 27, 2025 | 165.00 | 172.00 | 163.00 | 163.00 | 163.00 | -0.61% | 207,679,400 |
| Aug 26, 2025 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | -0.61% | 174,064,800 |
| Aug 25, 2025 | 162.00 | 174.00 | 160.00 | 165.00 | 165.00 | 3.13% | 246,504,800 |
| Aug 22, 2025 | 159.00 | 168.00 | 157.00 | 160.00 | 160.00 | 0.63% | 174,497,800 |
| Aug 21, 2025 | 158.00 | 164.00 | 156.00 | 159.00 | 159.00 | -0.63% | 211,589,300 |
| Aug 20, 2025 | 163.00 | 165.00 | 158.00 | 160.00 | 160.00 | -1.23% | 166,234,800 |
| Aug 19, 2025 | 152.00 | 165.00 | 152.00 | 162.00 | 162.00 | 6.58% | 210,176,500 |
| Aug 15, 2025 | 159.00 | 177.00 | 150.00 | 152.00 | 152.00 | -3.80% | 624,482,100 |
| Aug 14, 2025 | 146.00 | 160.00 | 146.00 | 158.00 | 158.00 | 8.22% | 314,867,500 |
| Aug 13, 2025 | 157.00 | 162.00 | 146.00 | 146.00 | 146.00 | -7.01% | 119,451,400 |
| Aug 12, 2025 | 164.00 | 165.00 | 157.00 | 157.00 | 157.00 | -3.09% | 106,472,400 |
| Aug 11, 2025 | 158.00 | 163.00 | 153.00 | 162.00 | 162.00 | 3.85% | 159,909,100 |
| Aug 8, 2025 | 166.00 | 166.00 | 149.00 | 156.00 | 156.00 | -4.88% | 237,956,100 |
| Aug 7, 2025 | 172.00 | 174.00 | 162.00 | 164.00 | 164.00 | -4.09% | 244,712,800 |
| Aug 6, 2025 | 143.00 | 185.00 | 143.00 | 171.00 | 171.00 | 20.42% | 648,703,700 |
| Aug 5, 2025 | 148.00 | 149.00 | 139.00 | 142.00 | 142.00 | -4.05% | 89,831,400 |
| 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% | 278,639,700 |
| 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% | 1,237,899,000 |
| 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 |