Price History - DOOH

Kembali ke Company
Ticker: DOOH
Company: PT Era Media Sejahtera Tbk
Date Open High Low Close Volume Value
03-Nov-2023 192.00 194.00 184.00 187.00 123,634,000 0
02-Nov-2023 172.00 200.00 172.00 191.00 557,778,500 0
01-Nov-2023 210.00 212.00 191.00 191.00 223,256,300 0
31-Oct-2023 216.00 224.00 198.00 212.00 463,815,800 0
30-Oct-2023 228.00 236.00 216.00 216.00 218,354,000 0
27-Oct-2023 228.00 236.00 218.00 228.00 193,539,600 0
26-Oct-2023 238.00 244.00 216.00 226.00 188,688,400 0
25-Oct-2023 234.00 252.00 220.00 238.00 105,873,400 0
24-Oct-2023 220.00 232.00 208.00 232.00 247,666,200 0
23-Oct-2023 195.00 212.00 174.00 212.00 253,897,800 0
20-Oct-2023 199.00 218.00 191.00 193.00 274,477,500 0
19-Oct-2023 210.00 210.00 210.00 210.00 0 0
18-Oct-2023 210.00 210.00 210.00 210.00 0 0
17-Oct-2023 210.00 210.00 210.00 210.00 0 0
16-Oct-2023 210.00 210.00 210.00 210.00 0 0
13-Oct-2023 210.00 210.00 210.00 210.00 0 0
12-Oct-2023 210.00 210.00 210.00 210.00 0 0
11-Oct-2023 210.00 210.00 210.00 210.00 0 0
10-Oct-2023 210.00 210.00 210.00 210.00 0 0
09-Oct-2023 190.00 220.00 186.00 210.00 275,644,200 0
06-Oct-2023 163.00 212.00 163.00 185.00 560,048,200 0
05-Oct-2023 169.00 186.00 118.00 162.00 270,168,100 0
04-Oct-2023 149.00 181.00 145.00 167.00 344,058,600 0
03-Oct-2023 149.00 149.00 149.00 149.00 0 0
02-Oct-2023 123.00 161.00 120.00 149.00 716,218,800 0
29-Sep-2023 100.00 131.00 100.00 123.00 437,044,800 0
27-Sep-2023 104.00 110.00 98.00 100.00 448,238,300 0
26-Sep-2023 72.00 98.00 68.00 98.00 814,239,400 0
25-Sep-2023 71.00 82.00 63.00 73.00 915,160,700 0
22-Sep-2023 51.00 70.00 50.00 70.00 810,838,700 0
21-Sep-2023 52.00 52.00 51.00 52.00 7,882,400 0
20-Sep-2023 52.00 55.00 51.00 51.00 195,633,800 0
19-Sep-2023 51.00 53.00 50.00 52.00 90,528,400 0
18-Sep-2023 52.00 52.00 50.00 51.00 12,348,900 0
15-Sep-2023 52.00 52.00 51.00 51.00 8,090,200 0
14-Sep-2023 52.00 53.00 51.00 52.00 29,197,900 0
13-Sep-2023 53.00 54.00 52.00 53.00 7,255,400 0
12-Sep-2023 50.00 54.00 50.00 53.00 131,049,500 0
11-Sep-2023 53.00 55.00 50.00 50.00 772,648,400 0
08-Sep-2023 52.00 54.00 51.00 53.00 280,545,400 0
07-Sep-2023 54.00 56.00 51.00 52.00 634,616,900 0
06-Sep-2023 50.00 55.00 50.00 54.00 478,196,700 0
05-Sep-2023 50.00 50.00 50.00 50.00 393,900 0
04-Sep-2023 50.00 50.00 50.00 50.00 64,900 0
01-Sep-2023 50.00 50.00 50.00 50.00 122,100 0
31-Aug-2023 50.00 50.00 50.00 50.00 4,733,800 0
30-Aug-2023 50.00 50.00 50.00 50.00 5,688,200 0
29-Aug-2023 50.00 50.00 50.00 50.00 257,100 0
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