Price History - DOOH

Kembali ke Company
Ticker: DOOH
Company: PT Era Media Sejahtera Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 101,400 0
25-Aug-2023 50.00 50.00 50.00 50.00 45,000 0
24-Aug-2023 50.00 50.00 50.00 50.00 2,804,000 0
23-Aug-2023 50.00 50.00 50.00 50.00 102,900 0
22-Aug-2023 50.00 50.00 50.00 50.00 3,687,200 0
21-Aug-2023 50.00 50.00 50.00 50.00 696,700 0
18-Aug-2023 50.00 50.00 50.00 50.00 93,200 0
16-Aug-2023 50.00 50.00 50.00 50.00 5,062,800 0
15-Aug-2023 50.00 53.00 50.00 50.00 366,129,400 0
14-Aug-2023 50.00 50.00 50.00 50.00 883,300 0
11-Aug-2023 50.00 50.00 50.00 50.00 22,670,800 0
10-Aug-2023 50.00 50.00 50.00 50.00 2,076,600 0
09-Aug-2023 52.00 53.00 50.00 50.00 83,932,300 0
08-Aug-2023 53.00 53.00 52.00 52.00 9,648,800 0
07-Aug-2023 50.00 53.00 50.00 52.00 61,986,000 0
04-Aug-2023 53.00 53.00 52.00 52.00 19,186,400 0
03-Aug-2023 52.00 55.00 52.00 52.00 218,051,300 0
02-Aug-2023 53.00 56.00 52.00 54.00 351,104,700 0
01-Aug-2023 54.00 55.00 53.00 53.00 86,682,500 0
31-Jul-2023 56.00 56.00 54.00 54.00 181,503,700 0
28-Jul-2023 57.00 65.00 55.00 55.00 834,993,900 0
27-Jul-2023 58.00 59.00 56.00 57.00 287,831,700 0
26-Jul-2023 57.00 60.00 56.00 58.00 96,557,800 0
25-Jul-2023 57.00 60.00 56.00 57.00 198,532,100 0
24-Jul-2023 56.00 60.00 54.00 57.00 585,021,500 0
21-Jul-2023 56.00 58.00 54.00 56.00 463,079,300 0
20-Jul-2023 50.00 58.00 50.00 56.00 593,438,500 0
18-Jul-2023 56.00 56.00 53.00 53.00 86,274,900 0
17-Jul-2023 57.00 58.00 54.00 56.00 409,509,400 0
14-Jul-2023 56.00 65.00 55.00 57.00 803,681,800 0
13-Jul-2023 55.00 58.00 55.00 56.00 264,752,700 0
12-Jul-2023 59.00 60.00 55.00 56.00 130,307,400 0
11-Jul-2023 59.00 63.00 57.00 59.00 875,324,000 0
10-Jul-2023 59.00 60.00 52.00 58.00 376,994,900 0
07-Jul-2023 60.00 62.00 58.00 58.00 203,490,300 0
06-Jul-2023 60.00 62.00 58.00 61.00 419,570,300 0
05-Jul-2023 61.00 68.00 57.00 60.00 1,134,481,400 0
04-Jul-2023 50.00 64.00 50.00 59.00 1,518,146,900 0
03-Jul-2023 50.00 50.00 50.00 50.00 21,166,100 0
27-Jun-2023 50.00 50.00 50.00 50.00 1,185,700 0
26-Jun-2023 50.00 50.00 50.00 50.00 7,314,100 0
23-Jun-2023 50.00 50.00 50.00 50.00 621,900 0
22-Jun-2023 50.00 50.00 50.00 50.00 1,538,600 0
21-Jun-2023 50.00 50.00 50.00 50.00 207,100 0
20-Jun-2023 50.00 50.00 50.00 50.00 2,832,500 0
19-Jun-2023 50.00 50.00 50.00 50.00 526,800 0
16-Jun-2023 50.00 50.00 50.00 50.00 38,200,100 0
15-Jun-2023 50.00 50.00 50.00 50.00 1,819,200 0
14-Jun-2023 50.00 50.00 50.00 50.00 1,810,500 0
13-Jun-2023 51.00 51.00 50.00 50.00 57,319,000 0
12-Jun-2023 51.00 52.00 50.00 51.00 109,740,500 0
09-Jun-2023 52.00 53.00 50.00 52.00 122,389,800 0
08-Jun-2023 52.00 53.00 50.00 51.00 42,170,600 0
07-Jun-2023 52.00 59.00 50.00 52.00 730,752,600 0
06-Jun-2023 50.00 59.00 50.00 51.00 541,112,500 0
05-Jun-2023 66.00 66.00 57.00 57.00 134,658,100 0
31-May-2023 65.00 68.00 65.00 66.00 158,515,600 0
30-May-2023 74.00 76.00 69.00 69.00 113,555,200 0
29-May-2023 74.00 79.00 72.00 74.00 393,754,900 0
26-May-2023 70.00 88.00 70.00 74.00 1,518,368,500 0
25-May-2023 79.00 80.00 75.00 75.00 126,560,400 0
24-May-2023 77.00 82.00 77.00 80.00 138,192,000 0
23-May-2023 87.00 87.00 81.00 82.00 138,665,200 0
22-May-2023 89.00 95.00 84.00 87.00 457,688,100 0
19-May-2023 86.00 95.00 85.00 90.00 198,770,300 0
17-May-2023 91.00 92.00 87.00 91.00 103,302,400 0
16-May-2023 93.00 95.00 89.00 91.00 133,044,000 0
15-May-2023 101.00 102.00 93.00 95.00 158,307,200 0
12-May-2023 88.00 104.00 88.00 99.00 322,789,500 0
11-May-2023 99.00 100.00 93.00 94.00 117,824,000 0
10-May-2023 105.00 109.00 98.00 100.00 199,629,100 0
09-May-2023 101.00 114.00 98.00 105.00 629,985,100 0
08-May-2023 93.00 132.00 93.00 105.00 2,361,018,900 0