Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Jakarta - Delayed Quote IDR

PT Era Media Sejahtera Tbk (DOOH.JK)

Compare
94.00
-14.00
(-12.96%)
As of 2:44:22 PM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025108.00108.0094.0094.0094.0093,579,100
Mar 13, 202595.00110.0091.00108.00108.00396,170,000
Mar 12, 2025113.00115.0091.0096.0096.00262,168,200
Mar 11, 2025119.00122.00111.00113.00113.00102,326,400
Mar 10, 2025124.00124.00118.00121.00121.00153,998,000
Mar 7, 2025125.00127.00121.00124.00124.0097,455,200
Mar 6, 2025130.00133.00125.00125.00125.00218,954,600
Mar 5, 2025123.00132.00123.00129.00129.00222,736,400
Mar 4, 2025130.00148.00115.00121.00121.00726,349,600
Mar 3, 2025115.00130.00115.00128.00128.00335,953,600
Feb 28, 2025118.00121.00113.00115.00115.00169,883,700
Feb 27, 2025125.00126.00116.00118.00118.00154,291,400
Feb 26, 2025120.00125.00114.00125.00125.00211,879,800
Feb 25, 2025133.00142.00113.00120.00120.00251,833,500
Feb 24, 2025122.00154.00119.00132.00132.00825,971,000
Feb 21, 2025131.00135.00121.00122.00122.00283,819,700
Feb 20, 2025127.00143.00122.00130.00130.00384,129,300
Feb 19, 2025118.00133.00117.00127.00127.00400,231,000
Feb 18, 2025118.00122.00116.00118.00118.00249,276,000
Feb 17, 2025112.00123.00110.00118.00118.00326,793,300
Feb 14, 2025115.00116.00108.00112.00112.00230,981,400
Feb 13, 2025117.00120.00114.00115.00115.00172,493,100
Feb 12, 2025119.00120.00115.00116.00116.00158,512,600
Feb 11, 2025114.00122.00111.00118.00118.00272,100,200
Feb 10, 2025119.00122.00113.00114.00114.00113,671,000
Feb 7, 2025130.00130.00116.00119.00119.00259,937,600
Feb 6, 2025116.00138.00115.00129.00129.00392,606,900
Feb 5, 2025126.00127.00113.00116.00116.00130,160,400
Feb 4, 2025135.00138.00124.00126.00126.00117,200,100
Feb 3, 2025128.00149.00126.00134.00134.00293,338,300
Jan 31, 2025145.00145.00145.00145.00145.00-
Jan 30, 2025108.00145.00106.00145.00145.00502,000,400
Jan 24, 2025115.00124.00106.00108.00108.00304,099,400
Jan 23, 202590.00120.0088.00114.00114.00458,966,600
Jan 22, 202592.0094.0085.0090.0090.00221,535,500
Jan 21, 202596.0098.0090.0090.0090.00404,148,500
Jan 20, 202595.00104.0094.0097.0097.00270,420,700
Jan 17, 202597.00100.0088.0096.0096.00352,107,400
Jan 16, 202588.00107.0074.0098.0098.00603,426,200
Jan 15, 202560.0081.0058.0081.0081.00511,724,600
Jan 14, 202555.0061.0054.0060.0060.00581,047,000
Jan 13, 202555.0057.0053.0056.0056.00314,427,500
Jan 10, 202554.0056.0052.0055.0055.00208,473,600
Jan 9, 202554.0055.0052.0054.0054.00280,655,300
Jan 8, 202554.0055.0053.0054.0054.00135,145,600
Jan 7, 202555.0055.0053.0054.0054.00261,091,500
Jan 6, 202557.0058.0055.0055.0055.00304,758,200
Jan 3, 202558.0058.0055.0057.0057.00204,963,100
Jan 2, 202558.0058.0056.0058.0058.00189,073,400
Dec 30, 202458.0059.0056.0058.0058.00357,402,600
Dec 27, 202458.0058.0055.0058.0058.00156,662,800
Dec 24, 202454.0061.0053.0058.0058.00465,860,200
Dec 23, 202455.0055.0053.0054.0054.0096,320,000
Dec 20, 202455.0059.0054.0055.0055.00301,138,100
Dec 19, 202454.0058.0050.0055.0055.00233,174,400
Dec 18, 202455.0055.0053.0054.0054.00121,258,500
Dec 17, 202455.0055.0054.0055.0055.0012,131,900
Dec 16, 202454.0055.0054.0055.0055.00102,998,400
Dec 13, 202455.0055.0054.0055.0055.005,619,400
Dec 12, 202454.0055.0054.0055.0055.00141,775,600
Dec 11, 202455.0056.0054.0055.0055.0069,797,500
Dec 10, 202455.0056.0054.0056.0056.00186,231,500
Dec 9, 202455.0056.0054.0055.0055.00200,579,400
Dec 6, 202455.0056.0054.0056.0056.00189,830,600
Dec 5, 202455.0056.0054.0056.0056.0026,429,700
Dec 4, 202455.0056.0054.0055.0055.00237,749,300
Dec 3, 202455.0056.0052.0056.0056.00131,483,100
Dec 2, 202455.0056.0054.0055.0055.00187,689,900
Nov 29, 202455.0056.0054.0055.0055.00212,559,400
Nov 28, 202455.0056.0054.0055.0055.00236,457,400
Nov 26, 202455.0056.0054.0055.0055.004,514,700
Nov 25, 202455.0055.0054.0055.0055.00235,747,000
Nov 22, 202455.0055.0054.0055.0055.004,444,600
Nov 21, 202456.0056.0054.0055.0055.00185,965,000
Nov 20, 202456.0056.0055.0056.0056.005,300,600
Nov 19, 202454.0056.0054.0056.0056.0017,514,500
Nov 18, 202455.0056.0054.0055.0055.0028,180,100
Nov 15, 202456.0057.0055.0055.0055.0097,815,800
Nov 14, 202459.0059.0056.0056.0056.0045,686,800
Nov 13, 202456.0059.0055.0058.0058.00393,504,800
Nov 12, 202454.0058.0054.0056.0056.00248,113,600
Nov 11, 202455.0056.0054.0055.0055.00268,329,500
Nov 8, 202456.0056.0054.0056.0056.0026,990,100
Nov 7, 202456.0057.0055.0055.0055.00191,235,000
Nov 6, 202456.0056.0055.0056.0056.007,110,200
Nov 5, 202456.0057.0055.0056.0056.00293,246,600
Nov 4, 202456.0056.0054.0056.0056.0061,473,200
Nov 1, 202456.0056.0054.0056.0056.00106,220,000
Oct 31, 202457.0057.0055.0056.0056.0076,083,200
Oct 30, 202458.0058.0056.0057.0057.00189,106,700
Oct 29, 202458.0059.0057.0058.0058.00264,171,300
Oct 28, 202459.0059.0057.0058.0058.0010,458,200
Oct 25, 202462.0062.0059.0059.0059.00173,038,400
Oct 24, 202461.0065.0060.0062.0062.00420,432,600
Oct 23, 202459.0063.0058.0061.0061.00270,294,000
Oct 22, 202459.0060.0058.0059.0059.00123,074,300
Oct 21, 202457.0061.0056.0059.0059.00303,585,400
Oct 18, 202456.0057.0056.0057.0057.00199,899,700
Oct 17, 202457.0061.0055.0056.0056.00384,142,700
Oct 16, 202457.0057.0055.0057.0057.0050,563,300
Oct 15, 202456.0057.0055.0057.0057.00171,684,100
Oct 14, 202456.0056.0055.0056.0056.00130,551,400
Oct 11, 202456.0057.0055.0056.0056.00207,270,000
Oct 10, 202456.0056.0055.0056.0056.0093,469,000
Oct 9, 202456.0057.0055.0056.0056.00111,496,000
Oct 8, 202456.0057.0055.0056.0056.0043,269,700
Oct 7, 202456.0058.0055.0056.0056.00277,191,500
Oct 4, 202456.0057.0055.0057.0057.0071,714,200
Oct 3, 202456.0056.0054.0056.0056.00136,869,300
Oct 2, 202456.0057.0054.0056.0056.00381,448,900
Oct 1, 202455.0057.0055.0056.0056.00188,060,200
Sep 30, 202456.0058.0055.0056.0056.00287,165,900
Sep 27, 202456.0057.0055.0056.0056.00223,826,100
Sep 26, 202455.0060.0055.0056.0056.00480,901,000
Sep 25, 202456.0057.0055.0056.0056.00305,028,600
Sep 24, 202456.0056.0055.0056.0056.00173,965,600
Sep 23, 202456.0057.0055.0056.0056.00149,512,000
Sep 20, 202455.0057.0055.0056.0056.00331,245,100
Sep 19, 202457.0058.0055.0055.0055.00352,224,400
Sep 18, 202457.0058.0056.0057.0057.00186,620,400
Sep 17, 202457.0058.0056.0057.0057.00181,391,100
Sep 13, 202458.0058.0056.0057.0057.00200,553,100
Sep 12, 202458.0059.0057.0057.0057.00337,777,500
Sep 11, 202459.0060.0057.0057.0057.00413,389,600
Sep 10, 202459.0060.0058.0059.0059.00145,159,600
Sep 9, 202460.0060.0058.0059.0059.00216,574,700
Sep 6, 202460.0060.0058.0059.0059.00369,250,200
Sep 5, 202460.0061.0058.0060.0060.00318,152,000
Sep 4, 202459.0060.0057.0060.0060.00182,959,900
Sep 3, 202460.0060.0058.0059.0059.00294,042,600
Sep 2, 202460.0061.0058.0059.0059.00319,025,200
Aug 30, 202460.0061.0059.0060.0060.00274,189,900
Aug 29, 202459.0062.0057.0060.0060.00235,817,600
Aug 28, 202459.0060.0058.0059.0059.00108,255,400
Aug 27, 202459.0060.0058.0059.0059.00188,374,800
Aug 26, 202461.0061.0057.0059.0059.00313,553,100
Aug 23, 202462.0062.0060.0061.0061.00135,695,800
Aug 22, 202463.0064.0060.0062.0062.00287,947,800
Aug 21, 202461.0064.0059.0062.0062.00379,114,800
Aug 20, 202460.0061.0059.0060.0060.00286,337,300
Aug 19, 202461.0062.0058.0060.0060.00150,392,100
Aug 16, 202461.0063.0061.0061.0061.00297,395,600
Aug 15, 202463.0065.0061.0061.0061.00391,330,000
Aug 14, 202462.0065.0061.0062.0062.00291,421,800
Aug 13, 202462.0066.0060.0062.0062.00449,591,800
Aug 12, 202456.0067.0056.0062.0062.00624,250,800
Aug 9, 202456.0059.0055.0057.0057.00370,244,700
Aug 8, 202453.0062.0052.0056.0056.00734,671,700
Aug 7, 202452.0054.0052.0053.0053.00146,579,800
Aug 6, 202451.0053.0050.0053.0053.00357,136,300
Aug 5, 202451.0053.0050.0051.0051.00425,860,800
Aug 2, 202452.0053.0051.0051.0051.00482,656,400
Aug 1, 202452.0053.0051.0052.0052.00203,937,200
Jul 31, 202451.0053.0051.0052.0052.00353,183,500
Jul 30, 202451.0052.0050.0051.0051.00407,522,900
Jul 29, 202452.0053.0051.0051.0051.00502,270,600
Jul 26, 202452.0053.0051.0052.0052.0086,949,700
Jul 25, 202453.0056.0051.0052.0052.00381,123,900
Jul 24, 202452.0055.0051.0053.0053.00511,754,100
Jul 23, 202452.0053.0051.0052.0052.00428,710,300
Jul 22, 202452.0052.0051.0052.0052.0080,403,000
Jul 19, 202452.0053.0051.0052.0052.00198,369,700
Jul 18, 202452.0053.0051.0052.0052.00451,529,400
Jul 17, 202452.0053.0051.0052.0052.00341,339,100
Jul 16, 202452.0052.0051.0052.0052.00100,074,700
Jul 15, 202452.0053.0052.0052.0052.00262,675,900
Jul 12, 202453.0053.0051.0052.0052.00372,518,300
Jul 11, 202452.0053.0051.0053.0053.00411,037,000
Jul 10, 202452.0053.0051.0052.0052.00348,268,800
Jul 9, 202452.0053.0051.0052.0052.00235,965,300
Jul 8, 202453.0053.0051.0053.0053.00406,845,400
Jul 5, 202453.0053.0051.0053.0053.00393,728,600
Jul 4, 202452.0053.0051.0053.0053.0096,655,200
Jul 3, 202453.0053.0051.0053.0053.00259,870,900
Jul 2, 202453.0054.0052.0052.0052.00391,541,500
Jul 1, 202452.0054.0052.0053.0053.00321,800,800
Jun 28, 202453.0053.0052.0053.0053.00112,856,300
Jun 27, 202453.0054.0052.0053.0053.00289,088,400
Jun 26, 202452.0053.0052.0053.0053.00344,235,300
Jun 25, 202454.0054.0052.0053.0053.00371,183,200
Jun 24, 202453.0054.0052.0054.0054.00130,616,900
Jun 21, 202454.0054.0052.0053.0053.00354,043,100
Jun 20, 202453.0055.0052.0054.0054.00510,926,500
Jun 19, 202452.0055.0051.0053.0053.00570,881,900
Jun 14, 202453.0054.0051.0053.0053.00292,934,300
Jun 13, 202453.0056.0052.0053.0053.00304,451,900
Jun 12, 202453.0055.0051.0053.0053.00539,780,000
Jun 11, 202452.0053.0051.0053.0053.00486,943,800
Jun 10, 202452.0053.0050.0052.0052.00452,562,200
Jun 7, 202452.0053.0051.0052.0052.00319,557,600
Jun 6, 202451.0052.0050.0052.0052.00338,662,100
Jun 5, 202453.0053.0051.0052.0052.00310,030,800
Jun 4, 202452.0054.0051.0053.0053.00553,135,300
Jun 3, 202452.0053.0051.0052.0052.00200,017,900
May 31, 202453.0053.0051.0052.0052.00349,244,800
May 30, 202452.0054.0051.0053.0053.00526,572,700
May 29, 202453.0054.0051.0053.0053.00432,390,700
May 28, 202452.0054.0051.0053.0053.00248,691,500
May 27, 202453.0053.0051.0052.0052.00536,815,600
May 22, 202454.0056.0052.0053.0053.00405,450,100
May 21, 202456.0057.0053.0054.0054.00472,443,800
May 20, 202455.0058.0055.0056.0056.00259,146,300
May 17, 202461.0063.0056.0057.0057.00557,281,000
May 16, 202455.0064.0054.0061.0061.00629,070,400
May 15, 202455.0056.0054.0055.0055.00412,294,900
May 14, 202455.0055.0053.0055.0055.00239,600,500
May 13, 202454.0056.0053.0055.0055.00432,159,600
May 8, 202455.0056.0052.0054.0054.00493,522,300
May 7, 202455.0056.0053.0055.0055.00445,425,200
May 6, 202456.0056.0054.0055.0055.0098,416,400
May 3, 202457.0057.0054.0056.0056.00690,482,100
May 2, 202462.0062.0056.0056.0056.00660,685,100
Apr 30, 202456.0063.0055.0061.0061.00473,033,300
Apr 29, 202456.0058.0054.0056.0056.00323,820,100
Apr 26, 202458.0058.0056.0057.0057.00570,897,300
Apr 25, 202464.0064.0056.0058.0058.00339,613,600
Apr 24, 202462.0064.0058.0063.0063.00383,797,900
Apr 23, 202455.0064.0054.0062.0062.00600,271,200
Apr 22, 202455.0059.0053.0056.0056.00562,288,300
Apr 19, 202455.0057.0051.0055.0055.00232,345,400
Apr 18, 202458.0058.0055.0055.0055.00283,060,900
Apr 17, 202458.0059.0057.0058.0058.00215,633,500
Apr 16, 202458.0059.0056.0058.0058.00236,263,900
Apr 5, 202457.0058.0055.0058.0058.00549,043,700
Apr 4, 202457.0058.0055.0057.0057.00130,096,500
Apr 3, 202450.0059.0050.0057.0057.00290,059,000
Apr 2, 202460.0062.0057.0057.0057.00675,247,000
Apr 1, 202463.0063.0059.0061.0061.00244,590,600
Mar 28, 202463.0065.0061.0063.0063.00369,311,900
Mar 27, 202465.0065.0063.0063.0063.00321,614,800
Mar 26, 202465.0065.0065.0065.0065.00-
Mar 25, 202465.0065.0065.0065.0065.00-
Mar 22, 202464.0073.0060.0065.0065.00800,228,500
Mar 21, 202468.0074.0064.0065.0065.00541,022,500
Mar 20, 202472.0072.0066.0069.0069.00359,155,900
Mar 19, 202472.0073.0071.0072.0072.00365,191,100
Mar 18, 202471.0075.0068.0072.0072.00358,737,500
Mar 15, 202476.0076.0071.0073.0073.00136,820,300
Mar 14, 202476.0077.0073.0075.0075.00648,491,300

Related Tickers