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 |