PT Era Media Sejahtera Tbk(ID:DOOH)
Rp210.00+-2.00 (+14.75%)
ID:DOOH
PT Era Media Sejahtera Tbk historical prices
Rp210.00
At close:+-2.00 (+14.75%)
PT Era Media Sejahtera Tbk (DOOH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 220.00 | 240.00 | 208.00 | 210.00 | 210.00 | +14.75% | 401,934,125 | 2.74 |
| Nov 09, 2026 | 184.00 | 226.00 | 184.00 | 212.00 | 212.00 | +15.85% | 373,585,969 | 2.57 |
| Nov 06, 2026 | 188.00 | 190.00 | 183.00 | 183.00 | 183.00 | -6.63% | 102,645,203 | 0.71 |
| Nov 05, 2026 | 191.00 | 204.00 | 181.00 | 196.00 | 196.00 | +5.38% | 303,243,406 | 2.14 |
| Nov 04, 2026 | 186.00 | 190.00 | 186.00 | 186.00 | 186.00 | -7.00% | 159,839,109 | 1.13 |
| Nov 03, 2026 | 218.00 | 218.00 | 200.00 | 200.00 | 200.00 | -6.54% | 55,197,102 | 0.39 |
| Nov 02, 2026 | 188.00 | 224.00 | 186.00 | 214.00 | 214.00 | +7.00% | 214,579,297 | 1.54 |
| Oct 30, 2026 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | -6.54% | 120,742,700 | 0.86 |
| Oct 29, 2026 | 232.00 | 234.00 | 214.00 | 214.00 | 214.00 | -6.14% | 86,056,800 | 0.61 |
| Oct 28, 2026 | 224.00 | 232.00 | 210.00 | 228.00 | 228.00 | +1.79% | 214,328,800 | 1.49 |
| Oct 27, 2026 | 232.00 | 246.00 | 224.00 | 224.00 | 224.00 | -6.67% | 120,310,800 | 0.82 |
| Oct 26, 2026 | 266.00 | 274.00 | 240.00 | 240.00 | 240.00 | -6.98% | 188,906,900 | 1.28 |
| Oct 23, 2026 | 256.00 | 266.00 | 252.00 | 258.00 | 258.00 | +3.20% | 120,397,600 | 0.82 |
| Oct 22, 2026 | 240.00 | 272.00 | 240.00 | 250.00 | 250.00 | -2.34% | 343,117,400 | 2.34 |
| Oct 21, 2026 | 234.00 | 268.00 | 218.00 | 256.00 | 256.00 | +9.40% | 493,275,100 | 3.54 |
| Oct 20, 2026 | 208.00 | 238.00 | 208.00 | 234.00 | 234.00 | +5.41% | 371,967,100 | 2.72 |
| Oct 19, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -6.72% | 4,561,800 | 0.03 |
| Oct 16, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -14.39% | 21,528,900 | 0.15 |
| Oct 15, 2026 | 290.00 | 298.00 | 268.00 | 278.00 | 278.00 | -7.33% | 156,986,700 | 1.14 |
| Oct 14, 2026 | 310.00 | 328.00 | 298.00 | 300.00 | 300.00 | -1.32% | 179,601,500 | 1.33 |
| Oct 13, 2026 | 308.00 | 312.00 | 278.00 | 304.00 | 304.00 | +0.00% | 147,247,300 | 1.09 |
| Oct 12, 2026 | 272.00 | 328.00 | 272.00 | 304.00 | 304.00 | +12.59% | 549,256,300 | 4.32 |
| Oct 09, 2026 | 310.00 | 310.00 | 270.00 | 270.00 | 270.00 | -12.90% | 227,451,100 | 1.84 |
| Oct 08, 2026 | 342.00 | 344.00 | 306.00 | 310.00 | 310.00 | -8.82% | 238,502,600 | 1.98 |
| Oct 07, 2026 | 342.00 | 358.00 | 326.00 | 340.00 | 340.00 | -0.58% | 158,044,800 | 1.34 |
| Oct 06, 2026 | 354.00 | 358.00 | 340.00 | 342.00 | 342.00 | -2.84% | 85,868,200 | 0.74 |
| Oct 05, 2026 | 368.00 | 374.00 | 342.00 | 352.00 | 352.00 | -3.83% | 170,963,600 | 1.50 |
| Oct 02, 2026 | 380.00 | 402.00 | 360.00 | 366.00 | 366.00 | +5.78% | 442,965,500 | 4.13 |
| Oct 01, 2026 | 346.00 | 366.00 | 340.00 | 346.00 | 346.00 | +1.17% | 147,800,700 | 1.41 |
| Sep 30, 2026 | 350.00 | 382.00 | 342.00 | 342.00 | 342.00 | -4.47% | 208,298,600 | 2.04 |
| Sep 29, 2026 | 378.00 | 378.00 | 338.00 | 358.00 | 358.00 | -4.79% | 186,159,000 | 1.88 |
| Sep 28, 2026 | 366.00 | 404.00 | 350.00 | 376.00 | 376.00 | +3.30% | 206,245,400 | 2.15 |
| Sep 25, 2026 | 392.00 | 396.00 | 340.00 | 364.00 | 364.00 | -7.14% | 149,315,000 | 1.59 |
| Sep 24, 2026 | 406.00 | 418.00 | 386.00 | 392.00 | 392.00 | -6.67% | 183,173,300 | 2.01 |
| Sep 23, 2026 | 386.00 | 420.00 | 360.00 | 420.00 | 420.00 | +11.11% | 182,958,000 | 2.07 |
| Sep 22, 2026 | 376.00 | 410.00 | 368.00 | 378.00 | 378.00 | +0.53% | 131,283,200 | 1.51 |
| Sep 21, 2026 | 408.00 | 416.00 | 376.00 | 376.00 | 376.00 | -7.84% | 117,752,900 | 1.38 |
| Sep 18, 2026 | 458.00 | 460.00 | 390.00 | 408.00 | 408.00 | -10.92% | 339,865,500 | 4.26 |
| Sep 17, 2026 | 482.00 | 482.00 | 440.00 | 458.00 | 458.00 | +4.09% | 67,854,100 | 0.86 |
| Sep 16, 2026 | 408.00 | 440.00 | 408.00 | 440.00 | 440.00 | +10.00% | 45,133,700 | 0.58 |
| Sep 15, 2026 | 388.00 | 400.00 | 388.00 | 400.00 | 400.00 | +9.89% | 38,213,700 | 0.49 |
| Sep 14, 2026 | 374.00 | 374.00 | 360.00 | 364.00 | 364.00 | -9.00% | 55,319,000 | 0.72 |
| Sep 11, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | +2.04% | 120,863,400 | 1.60 |
| Sep 10, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | +9.50% | 171,913,700 | 2.35 |
| Sep 09, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | +9.82% | 71,014,800 | 0.97 |
| Sep 08, 2026 | 326.00 | 356.00 | 298.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 326.00 | 356.00 | 298.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 326.00 | 356.00 | 298.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 326.00 | 356.00 | 298.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 326.00 | 356.00 | 298.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
