PT Era Media Sejahtera Tbk (IDX:DOOH)
Indonesia
· Delayed Price · Currency is IDR 181.00
-6.00 (-3.21%)
Apr 29, 2026, 4:10 PM WIB
IDX:DOOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 185.00 | 197.00 | 179.00 | 190.00 | - | 1.60% | 94,937,200 |
| 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 |
| Feb 27, 2026 | 173.00 | 177.00 | 163.00 | 173.00 | 173.00 | - | 21,930,400 |
| Feb 26, 2026 | 189.00 | 192.00 | 170.00 | 173.00 | 173.00 | -7.98% | 50,047,100 |
| Feb 25, 2026 | 181.00 | 195.00 | 181.00 | 188.00 | 188.00 | 1.08% | 72,283,800 |
| Feb 24, 2026 | 200.00 | 206.00 | 186.00 | 186.00 | 186.00 | -6.53% | 105,091,200 |
| Feb 23, 2026 | 193.00 | 204.00 | 193.00 | 199.00 | 199.00 | 3.11% | 83,939,900 |
| Feb 20, 2026 | 208.00 | 208.00 | 191.00 | 193.00 | 193.00 | -6.31% | 76,145,600 |
| Feb 19, 2026 | 208.00 | 214.00 | 200.00 | 206.00 | 206.00 | 1.98% | 129,378,000 |
| Feb 18, 2026 | 197.00 | 214.00 | 197.00 | 202.00 | 202.00 | 2.54% | 142,628,600 |
| Feb 13, 2026 | 193.00 | 204.00 | 191.00 | 197.00 | 197.00 | -0.51% | 92,225,800 |
| Feb 12, 2026 | 206.00 | 210.00 | 194.00 | 198.00 | 198.00 | -2.94% | 140,146,300 |
| Feb 11, 2026 | 173.00 | 208.00 | 173.00 | 204.00 | 204.00 | 19.30% | 248,317,700 |
| Feb 10, 2026 | 162.00 | 175.00 | 161.00 | 171.00 | 171.00 | 4.27% | 90,466,800 |
| Feb 9, 2026 | 164.00 | 175.00 | 157.00 | 164.00 | 164.00 | 0.61% | 198,748,100 |
| Feb 6, 2026 | 159.00 | 174.00 | 157.00 | 163.00 | 163.00 | -8.94% | 26,469,700 |
| Feb 5, 2026 | 181.00 | 188.00 | 177.00 | 179.00 | 179.00 | -1.10% | 23,197,500 |
| Feb 4, 2026 | 192.00 | 197.00 | 180.00 | 181.00 | 181.00 | -4.23% | 38,844,100 |
| Feb 3, 2026 | 150.00 | 195.00 | 150.00 | 189.00 | 189.00 | 11.83% | 99,423,700 |
| Feb 2, 2026 | 199.00 | 202.00 | 169.00 | 169.00 | 169.00 | -14.65% | 51,690,800 |
| Jan 30, 2026 | 204.00 | 216.00 | 194.00 | 198.00 | 198.00 | -1.00% | 140,458,700 |
| Jan 29, 2026 | 178.00 | 204.00 | 176.00 | 200.00 | 200.00 | -2.91% | 144,145,800 |
| Jan 28, 2026 | 224.00 | 228.00 | 204.00 | 206.00 | 206.00 | -13.45% | 77,269,400 |
| Jan 27, 2026 | 222.00 | 244.00 | 214.00 | 238.00 | 238.00 | 7.21% | 121,558,700 |
| Jan 26, 2026 | 250.00 | 256.00 | 220.00 | 222.00 | 222.00 | -11.20% | 103,035,400 |
| Jan 23, 2026 | 266.00 | 268.00 | 240.00 | 250.00 | 250.00 | -6.02% | 67,805,200 |
| Jan 22, 2026 | 276.00 | 282.00 | 254.00 | 266.00 | 266.00 | -1.48% | 68,419,000 |
| Jan 21, 2026 | 278.00 | 278.00 | 260.00 | 270.00 | 270.00 | -3.57% | 75,001,600 |
| Jan 20, 2026 | 290.00 | 302.00 | 270.00 | 280.00 | 280.00 | -1.41% | 197,477,200 |
| Jan 19, 2026 | 266.00 | 290.00 | 262.00 | 284.00 | 284.00 | 8.40% | 233,602,400 |
| Jan 15, 2026 | 276.00 | 278.00 | 260.00 | 262.00 | 262.00 | -2.24% | 149,474,400 |
| Jan 14, 2026 | 242.00 | 282.00 | 232.00 | 268.00 | 268.00 | 11.67% | 393,846,500 |
| Jan 13, 2026 | 240.00 | 260.00 | 226.00 | 240.00 | 240.00 | - | 120,443,800 |
| Jan 12, 2026 | 274.00 | 276.00 | 234.00 | 240.00 | 240.00 | -12.41% | 180,563,800 |
| Jan 9, 2026 | 290.00 | 292.00 | 272.00 | 274.00 | 274.00 | -3.52% | 101,672,800 |
| Jan 8, 2026 | 288.00 | 304.00 | 270.00 | 284.00 | 284.00 | -1.39% | 131,812,900 |
| Jan 7, 2026 | 318.00 | 342.00 | 286.00 | 288.00 | 288.00 | -9.43% | 293,495,400 |
| Jan 6, 2026 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | - | 59,916,500 |
| Jan 5, 2026 | 310.00 | 320.00 | 310.00 | 318.00 | 318.00 | 8.90% | 57,357,400 |
| Jan 2, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 4.29% | 27,389,700 |
| Dec 30, 2025 | 284.00 | 292.00 | 280.00 | 280.00 | 280.00 | -0.71% | 23,910,300 |
| Dec 29, 2025 | 264.00 | 282.00 | 264.00 | 282.00 | 282.00 | -3.42% | 84,723,800 |
| Dec 24, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -9.88% | 14,497,000 |
| Dec 23, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -10.00% | 17,725,100 |
| Dec 11, 2025 | 304.00 | 360.00 | 304.00 | 360.00 | 360.00 | 25.00% | 1,249,776,000 |
| Dec 9, 2025 | 276.00 | 300.00 | 270.00 | 288.00 | 288.00 | 4.35% | 588,133,800 |
| Dec 8, 2025 | 298.00 | 326.00 | 272.00 | 276.00 | 276.00 | -1.43% | 789,060,100 |
| 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% | 1,108,538,000 |
| Nov 24, 2025 | 164.00 | 218.00 | 161.00 | 218.00 | 218.00 | 34.57% | 1,183,034,000 |
| 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 |