PT Buma Internasional Grup Tbk (IDX:DOID)
Indonesia
· Delayed Price · Currency is IDR 314.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:DOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | - | 1,078,100 |
| Nov 19, 2025 | 328.00 | 336.00 | 328.00 | 330.00 | 330.00 | - | 3,157,200 |
| Nov 18, 2025 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.79% | 3,423,000 |
| Nov 17, 2025 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 3,566,200 |
| Nov 14, 2025 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1.20% | 1,443,100 |
| Nov 13, 2025 | 340.00 | 342.00 | 334.00 | 334.00 | 334.00 | -1.76% | 5,920,000 |
| Nov 12, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | -0.58% | 3,837,100 |
| Nov 11, 2025 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | -0.58% | 6,629,200 |
| Nov 10, 2025 | 334.00 | 346.00 | 332.00 | 344.00 | 344.00 | 4.24% | 7,939,600 |
| Nov 7, 2025 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | - | 2,756,300 |
| Nov 6, 2025 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 1.23% | 2,441,100 |
| Nov 5, 2025 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | -2.98% | 6,131,000 |
| Nov 4, 2025 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.18% | 3,130,600 |
| Nov 3, 2025 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | -0.58% | 3,436,800 |
| Oct 31, 2025 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | - | 3,913,200 |
| Oct 30, 2025 | 336.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.79% | 8,692,600 |
| Oct 29, 2025 | 328.00 | 340.00 | 328.00 | 336.00 | 336.00 | 2.44% | 5,928,800 |
| Oct 28, 2025 | 330.00 | 336.00 | 328.00 | 328.00 | 328.00 | -0.61% | 3,005,800 |
| Oct 27, 2025 | 332.00 | 342.00 | 326.00 | 330.00 | 330.00 | -0.60% | 6,927,300 |
| Oct 24, 2025 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.19% | 3,074,700 |
| Oct 23, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 2,832,300 |
| Oct 22, 2025 | 338.00 | 342.00 | 334.00 | 338.00 | 338.00 | 1.20% | 6,361,900 |
| Oct 21, 2025 | 324.00 | 338.00 | 322.00 | 334.00 | 334.00 | 3.73% | 10,933,600 |
| Oct 20, 2025 | 316.00 | 324.00 | 314.00 | 322.00 | 322.00 | 2.55% | 3,378,800 |
| Oct 17, 2025 | 326.00 | 328.00 | 310.00 | 314.00 | 314.00 | -3.68% | 16,412,800 |
| Oct 16, 2025 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 1.88% | 3,945,300 |
| Oct 15, 2025 | 332.00 | 334.00 | 320.00 | 320.00 | 320.00 | -3.03% | 20,315,700 |
| Oct 14, 2025 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | -3.51% | 14,502,100 |
| Oct 13, 2025 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | -1.16% | 11,362,900 |
| Oct 10, 2025 | 352.00 | 354.00 | 346.00 | 346.00 | 346.00 | -1.14% | 5,038,600 |
| Oct 9, 2025 | 352.00 | 358.00 | 344.00 | 350.00 | 350.00 | -0.57% | 12,069,500 |
| Oct 8, 2025 | 340.00 | 354.00 | 338.00 | 352.00 | 352.00 | 3.53% | 16,254,700 |
| Oct 7, 2025 | 350.00 | 352.00 | 338.00 | 340.00 | 340.00 | -2.86% | 23,497,800 |
| Oct 6, 2025 | 358.00 | 358.00 | 348.00 | 350.00 | 350.00 | -1.69% | 11,642,400 |
| Oct 3, 2025 | 364.00 | 366.00 | 352.00 | 356.00 | 356.00 | -2.20% | 15,793,800 |
| Oct 2, 2025 | 360.00 | 368.00 | 360.00 | 364.00 | 364.00 | 1.68% | 7,882,900 |
| Oct 1, 2025 | 368.00 | 370.00 | 356.00 | 358.00 | 358.00 | -2.19% | 13,771,100 |
| Sep 30, 2025 | 378.00 | 378.00 | 364.00 | 366.00 | 366.00 | -2.66% | 11,886,400 |
| Sep 29, 2025 | 366.00 | 378.00 | 364.00 | 376.00 | 376.00 | 4.44% | 14,795,400 |