PT Era Media Sejahtera Tbk (DOOH.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | 493,522,300 |
| 07 May 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 445,425,200 |
| 06 May 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 98,416,400 |
| 03 May 2024 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | 690,482,100 |
| 02 May 2024 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | 660,685,100 |
| 30 Apr 2024 | 56.00 | 63.00 | 55.00 | 61.00 | 61.00 | 473,033,300 |
| 29 Apr 2024 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | 323,820,100 |
| 26 Apr 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 570,897,300 |
| 25 Apr 2024 | 64.00 | 64.00 | 56.00 | 58.00 | 58.00 | 339,613,600 |
| 24 Apr 2024 | 62.00 | 64.00 | 58.00 | 63.00 | 63.00 | 383,797,900 |
| 23 Apr 2024 | 55.00 | 64.00 | 54.00 | 62.00 | 62.00 | 600,271,200 |
| 22 Apr 2024 | 55.00 | 59.00 | 53.00 | 56.00 | 56.00 | 562,288,300 |
| 19 Apr 2024 | 55.00 | 57.00 | 51.00 | 55.00 | 55.00 | 232,345,400 |
| 18 Apr 2024 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 283,060,900 |
| 17 Apr 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 215,633,500 |
| 16 Apr 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 236,263,900 |
| 05 Apr 2024 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 549,043,700 |
| 04 Apr 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 130,096,500 |
| 03 Apr 2024 | 50.00 | 59.00 | 50.00 | 57.00 | 57.00 | 290,059,000 |
| 02 Apr 2024 | 60.00 | 62.00 | 57.00 | 57.00 | 57.00 | 675,247,000 |
| 01 Apr 2024 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 244,590,600 |
| 28 Mar 2024 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 369,311,900 |
| 27 Mar 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 321,614,800 |
| 26 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 25 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 22 Mar 2024 | 64.00 | 73.00 | 60.00 | 65.00 | 65.00 | 800,228,500 |
| 21 Mar 2024 | 68.00 | 74.00 | 64.00 | 65.00 | 65.00 | 541,022,500 |
| 20 Mar 2024 | 72.00 | 72.00 | 66.00 | 69.00 | 69.00 | 359,155,900 |
| 19 Mar 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 365,191,100 |
| 18 Mar 2024 | 71.00 | 75.00 | 68.00 | 72.00 | 72.00 | 358,737,500 |
| 15 Mar 2024 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | 136,820,300 |
| 14 Mar 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 648,491,300 |
| 13 Mar 2024 | 80.00 | 82.00 | 75.00 | 75.00 | 75.00 | 460,065,600 |
| 08 Mar 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 147,770,300 |
| 07 Mar 2024 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 287,418,900 |
| 06 Mar 2024 | 82.00 | 84.00 | 80.00 | 80.00 | 80.00 | 346,533,400 |
| 05 Mar 2024 | 80.00 | 87.00 | 79.00 | 82.00 | 82.00 | 453,147,800 |
| 04 Mar 2024 | 78.00 | 84.00 | 76.00 | 80.00 | 80.00 | 335,838,700 |
| 01 Mar 2024 | 81.00 | 82.00 | 77.00 | 79.00 | 79.00 | 326,562,700 |
| 29 Feb 2024 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | 513,891,300 |
| 28 Feb 2024 | 85.00 | 87.00 | 80.00 | 81.00 | 81.00 | 309,365,800 |
| 27 Feb 2024 | 83.00 | 86.00 | 71.00 | 84.00 | 84.00 | 416,618,400 |
| 26 Feb 2024 | 96.00 | 100.00 | 82.00 | 83.00 | 83.00 | 669,121,800 |
| 23 Feb 2024 | 106.00 | 106.00 | 92.00 | 96.00 | 96.00 | 188,293,700 |
| 22 Feb 2024 | 91.00 | 109.00 | 89.00 | 105.00 | 105.00 | 715,428,400 |
| 21 Feb 2024 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | 168,204,100 |
| 20 Feb 2024 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 356,447,400 |
| 19 Feb 2024 | 95.00 | 100.00 | 92.00 | 93.00 | 93.00 | 407,750,700 |
| 16 Feb 2024 | 101.00 | 102.00 | 84.00 | 96.00 | 96.00 | 553,193,300 |
| 15 Feb 2024 | 80.00 | 103.00 | 79.00 | 99.00 | 99.00 | 583,906,200 |
| 13 Feb 2024 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 243,947,300 |
| 12 Feb 2024 | 81.00 | 88.00 | 79.00 | 82.00 | 82.00 | 316,204,100 |
| 07 Feb 2024 | 78.00 | 85.00 | 73.00 | 81.00 | 81.00 | 602,399,500 |
| 06 Feb 2024 | 70.00 | 85.00 | 68.00 | 78.00 | 78.00 | 586,573,200 |
| 05 Feb 2024 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 382,794,800 |
| 02 Feb 2024 | 70.00 | 73.00 | 67.00 | 69.00 | 69.00 | 284,850,800 |
| 01 Feb 2024 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 354,602,000 |
| 31 Jan 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 217,908,800 |
| 30 Jan 2024 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 310,258,000 |
| 29 Jan 2024 | 71.00 | 74.00 | 69.00 | 71.00 | 71.00 | 241,822,600 |
| 26 Jan 2024 | 71.00 | 82.00 | 69.00 | 71.00 | 71.00 | 647,705,000 |
| 25 Jan 2024 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | 130,304,600 |
| 24 Jan 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 236,451,900 |
| 23 Jan 2024 | 76.00 | 83.00 | 73.00 | 75.00 | 75.00 | 389,375,000 |
| 22 Jan 2024 | 76.00 | 77.00 | 70.00 | 76.00 | 76.00 | 547,930,400 |
| 19 Jan 2024 | 75.00 | 76.00 | 73.00 | 76.00 | 76.00 | 101,300,500 |
| 18 Jan 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 375,047,300 |
| 17 Jan 2024 | 78.00 | 78.00 | 73.00 | 75.00 | 75.00 | 190,862,100 |
| 16 Jan 2024 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | 350,428,000 |
| 15 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 12 Jan 2024 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | 392,159,300 |
| 11 Jan 2024 | 80.00 | 82.00 | 75.00 | 80.00 | 80.00 | 333,162,800 |
| 10 Jan 2024 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 297,769,700 |
| 09 Jan 2024 | 80.00 | 83.00 | 73.00 | 80.00 | 80.00 | 405,220,700 |
| 08 Jan 2024 | 84.00 | 86.00 | 78.00 | 80.00 | 80.00 | 248,872,300 |
| 05 Jan 2024 | 87.00 | 89.00 | 83.00 | 84.00 | 84.00 | 254,391,600 |
| 04 Jan 2024 | 91.00 | 94.00 | 85.00 | 87.00 | 87.00 | 372,480,200 |
| 03 Jan 2024 | 110.00 | 111.00 | 91.00 | 91.00 | 91.00 | 350,291,700 |
| 02 Jan 2024 | 82.00 | 111.00 | 82.00 | 110.00 | 110.00 | 489,452,400 |
| 29 Dec 2023 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 191,036,400 |
| 28 Dec 2023 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | 402,642,900 |
| 27 Dec 2023 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 247,976,500 |
| 22 Dec 2023 | 86.00 | 88.00 | 82.00 | 85.00 | 85.00 | 135,339,200 |
| 21 Dec 2023 | 87.00 | 89.00 | 82.00 | 85.00 | 85.00 | 412,270,400 |
| 20 Dec 2023 | 86.00 | 91.00 | 83.00 | 87.00 | 87.00 | 551,688,700 |
| 19 Dec 2023 | 85.00 | 87.00 | 81.00 | 86.00 | 86.00 | 231,332,100 |
| 18 Dec 2023 | 86.00 | 89.00 | 81.00 | 87.00 | 87.00 | 104,577,700 |
| 15 Dec 2023 | 89.00 | 90.00 | 81.00 | 86.00 | 86.00 | 472,933,100 |
| 14 Dec 2023 | 90.00 | 90.00 | 77.00 | 89.00 | 89.00 | 195,048,000 |
| 13 Dec 2023 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | 220,466,600 |
| 12 Dec 2023 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 150,055,800 |
| 11 Dec 2023 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | 33,035,100 |
| 08 Dec 2023 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 207,484,400 |
| 07 Dec 2023 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 170,176,000 |
| 06 Dec 2023 | 94.00 | 97.00 | 92.00 | 94.00 | 94.00 | 180,348,700 |
| 05 Dec 2023 | 93.00 | 97.00 | 91.00 | 94.00 | 94.00 | 132,470,700 |
| 04 Dec 2023 | 99.00 | 99.00 | 92.00 | 93.00 | 93.00 | 59,730,700 |
| 01 Dec 2023 | 104.00 | 106.00 | 98.00 | 98.00 | 98.00 | 399,793,200 |
| 30 Nov 2023 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 90,712,200 |
| 29 Nov 2023 | 106.00 | 112.00 | 102.00 | 105.00 | 105.00 | 251,859,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.