PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia
· Delayed Price · Currency is IDR 368.00
+8.00 (2.22%)
Sep 29, 2025, 1:50 PM WIB
IDX:DOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 360.00 | 368.00 | 358.00 | 360.00 | 360.00 | 0.56% | 6,549,500 |
| Sep 25, 2025 | 370.00 | 372.00 | 356.00 | 358.00 | 358.00 | -2.72% | 12,797,300 |
| Sep 24, 2025 | 382.00 | 384.00 | 366.00 | 368.00 | 368.00 | -3.16% | 26,035,000 |
| Sep 23, 2025 | 356.00 | 382.00 | 350.00 | 380.00 | 380.00 | 8.57% | 57,411,900 |
| Sep 22, 2025 | 344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 1.74% | 9,792,700 |
| Sep 19, 2025 | 352.00 | 358.00 | 342.00 | 344.00 | 344.00 | -2.82% | 9,543,900 |
| Sep 18, 2025 | 366.00 | 368.00 | 354.00 | 354.00 | 354.00 | -3.28% | 10,162,700 |
| Sep 17, 2025 | 362.00 | 368.00 | 360.00 | 366.00 | 366.00 | 1.10% | 7,000,000 |
| Sep 16, 2025 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 6,313,900 |
| Sep 15, 2025 | 358.00 | 370.00 | 358.00 | 366.00 | 366.00 | 2.81% | 7,973,400 |
| Sep 12, 2025 | 356.00 | 364.00 | 356.00 | 356.00 | 356.00 | - | 9,724,000 |
| Sep 11, 2025 | 360.00 | 364.00 | 356.00 | 356.00 | 356.00 | -1.11% | 5,384,800 |
| Sep 10, 2025 | 366.00 | 368.00 | 354.00 | 360.00 | 360.00 | -0.55% | 12,497,100 |
| Sep 9, 2025 | 362.00 | 374.00 | 354.00 | 362.00 | 362.00 | - | 23,725,200 |
| Sep 8, 2025 | 360.00 | 384.00 | 360.00 | 362.00 | 362.00 | 0.56% | 45,586,100 |
| Sep 4, 2025 | 374.00 | 374.00 | 358.00 | 360.00 | 360.00 | -2.70% | 41,848,300 |
| Sep 3, 2025 | 342.00 | 372.00 | 340.00 | 370.00 | 370.00 | 8.82% | 65,949,500 |
| Sep 2, 2025 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 0.59% | 13,062,900 |
| Sep 1, 2025 | 340.00 | 348.00 | 336.00 | 338.00 | 338.00 | -3.43% | 17,056,400 |
| Aug 29, 2025 | 360.00 | 360.00 | 344.00 | 350.00 | 350.00 | -2.78% | 14,239,400 |
| Aug 28, 2025 | 354.00 | 366.00 | 352.00 | 360.00 | 360.00 | 1.12% | 10,691,100 |
| Aug 27, 2025 | 360.00 | 362.00 | 352.00 | 356.00 | 356.00 | - | 7,385,800 |
| Aug 26, 2025 | 350.00 | 366.00 | 348.00 | 356.00 | 356.00 | 1.71% | 18,241,600 |
| Aug 25, 2025 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 0.57% | 7,367,700 |
| Aug 22, 2025 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | -1.14% | 10,442,600 |
| Aug 21, 2025 | 352.00 | 358.00 | 350.00 | 352.00 | 352.00 | - | 7,771,700 |
| Aug 20, 2025 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | -0.56% | 7,918,800 |
| Aug 19, 2025 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.57% | 5,428,000 |
| Aug 15, 2025 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | -1.12% | 5,283,100 |
| Aug 14, 2025 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 1.71% | 7,064,100 |
| Aug 13, 2025 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.23% | 10,953,700 |
| Aug 12, 2025 | 358.00 | 358.00 | 352.00 | 358.00 | 358.00 | - | 10,650,300 |
| Aug 11, 2025 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.70% | 4,424,500 |
| Aug 8, 2025 | 358.00 | 364.00 | 352.00 | 352.00 | 352.00 | -1.68% | 14,293,800 |
| Aug 7, 2025 | 370.00 | 372.00 | 352.00 | 358.00 | 358.00 | -1.65% | 24,696,500 |
| Aug 6, 2025 | 364.00 | 372.00 | 364.00 | 364.00 | 364.00 | - | 9,396,100 |
| Aug 5, 2025 | 374.00 | 380.00 | 364.00 | 364.00 | 364.00 | -2.67% | 13,591,000 |
| Aug 4, 2025 | 368.00 | 380.00 | 366.00 | 374.00 | 374.00 | 1.63% | 15,032,000 |
| Aug 1, 2025 | 366.00 | 372.00 | 364.00 | 368.00 | 368.00 | 1.10% | 7,345,200 |
| Jul 31, 2025 | 366.00 | 376.00 | 362.00 | 364.00 | 364.00 | - | 14,525,700 |
| Jul 30, 2025 | 380.00 | 384.00 | 362.00 | 364.00 | 364.00 | -4.21% | 22,437,800 |
| Jul 29, 2025 | 366.00 | 380.00 | 362.00 | 380.00 | 380.00 | 4.40% | 25,657,800 |
| Jul 28, 2025 | 368.00 | 376.00 | 364.00 | 364.00 | 364.00 | -1.09% | 19,880,400 |
| Jul 25, 2025 | 390.00 | 390.00 | 368.00 | 368.00 | 368.00 | -5.64% | 37,269,000 |
| Jul 24, 2025 | 396.00 | 400.00 | 386.00 | 390.00 | 390.00 | -1.52% | 24,530,000 |
| Jul 23, 2025 | 410.00 | 418.00 | 392.00 | 396.00 | 396.00 | -2.94% | 57,561,700 |
| Jul 22, 2025 | 374.00 | 410.00 | 372.00 | 408.00 | 408.00 | 9.09% | 93,961,500 |
| Jul 21, 2025 | 364.00 | 376.00 | 362.00 | 374.00 | 374.00 | 3.31% | 15,122,600 |
| Jul 18, 2025 | 370.00 | 376.00 | 362.00 | 362.00 | 362.00 | -1.63% | 17,904,400 |
| Jul 17, 2025 | 362.00 | 374.00 | 362.00 | 368.00 | 368.00 | 2.22% | 20,861,400 |