PT Era Media Sejahtera Tbk DOOH
IDX · Indonesia · Commercial Services
IDR 378.00+32.00 (+9.25%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 378.00 | +9.25% | IDR 380.00 | IDR 402.00 | IDR 360.00 | 339.06M |
| 2026-10-01 | IDR 346.00 | +1.17% | IDR 346.00 | IDR 366.00 | IDR 340.00 | 147.80M |
| 2026-09-30 | IDR 342.00 | -4.47% | IDR 350.00 | IDR 382.00 | IDR 342.00 | 208.30M |
| 2026-09-29 | IDR 358.00 | -4.79% | IDR 378.00 | IDR 378.00 | IDR 338.00 | 186.16M |
| 2026-09-28 | IDR 376.00 | +3.30% | IDR 366.00 | IDR 404.00 | IDR 350.00 | 206.25M |
| 2026-09-25 | IDR 364.00 | -7.14% | IDR 392.00 | IDR 396.00 | IDR 340.00 | 149.32M |
| 2026-09-24 | IDR 392.00 | -6.67% | IDR 406.00 | IDR 418.00 | IDR 386.00 | 183.17M |
| 2026-09-23 | IDR 420.00 | +11.11% | IDR 386.00 | IDR 420.00 | IDR 360.00 | 182.96M |
| 2026-09-22 | IDR 378.00 | +0.53% | IDR 376.00 | IDR 410.00 | IDR 368.00 | 131.28M |
| 2026-09-21 | IDR 376.00 | -7.84% | IDR 408.00 | IDR 416.00 | IDR 376.00 | 117.75M |
| 2026-09-18 | IDR 408.00 | -10.92% | IDR 458.00 | IDR 460.00 | IDR 390.00 | 339.87M |
| 2026-09-17 | IDR 458.00 | +4.09% | IDR 482.00 | IDR 482.00 | IDR 440.00 | 67.85M |
| 2026-09-16 | IDR 440.00 | +10.00% | IDR 408.00 | IDR 440.00 | IDR 408.00 | 45.13M |
| 2026-09-15 | IDR 400.00 | +9.89% | IDR 388.00 | IDR 400.00 | IDR 388.00 | 38.21M |
| 2026-09-14 | IDR 364.00 | -9.00% | IDR 374.00 | IDR 374.00 | IDR 360.00 | 55.32M |
| 2026-09-11 | IDR 400.00 | +2.04% | IDR 400.00 | IDR 400.00 | IDR 400.00 | 120.86M |
| 2026-09-10 | IDR 392.00 | +9.50% | IDR 392.00 | IDR 392.00 | IDR 392.00 | 171.91M |
| 2026-09-09 | IDR 358.00 | +9.82% | IDR 358.00 | IDR 358.00 | IDR 358.00 | 71.01M |
| 2026-09-08 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-09-07 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-09-04 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-09-03 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-09-02 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-09-01 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-31 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-28 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-27 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-26 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-25 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-24 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-21 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-20 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-19 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 326.00 | 0 |
| 2026-08-18 | IDR 326.00 | +10.88% | IDR 304.00 | IDR 356.00 | IDR 298.00 | 741.21M |
| 2026-08-17 | IDR 294.00 | 0.00% | IDR 294.00 | IDR 294.00 | IDR 294.00 | 0 |
| 2026-08-14 | IDR 294.00 | +9.70% | IDR 272.00 | IDR 304.00 | IDR 264.00 | 338.43M |
| 2026-08-13 | IDR 268.00 | -5.63% | IDR 288.00 | IDR 290.00 | IDR 262.00 | 94.98M |
| 2026-08-12 | IDR 284.00 | +16.39% | IDR 242.00 | IDR 288.00 | IDR 238.00 | 279.45M |
| 2026-08-11 | IDR 244.00 | -4.69% | IDR 256.00 | IDR 258.00 | IDR 230.00 | 110.56M |
| 2026-08-10 | IDR 256.00 | -5.19% | IDR 274.00 | IDR 278.00 | IDR 254.00 | 73.84M |
| 2026-08-07 | IDR 270.00 | -1.46% | IDR 294.00 | IDR 298.00 | IDR 262.00 | 150.16M |
| 2026-08-06 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 274.00 | 0 |
| 2026-08-05 | IDR 274.00 | +6.20% | IDR 262.00 | IDR 280.00 | IDR 250.00 | 150.26M |
| 2026-08-04 | IDR 258.00 | -1.53% | IDR 264.00 | IDR 268.00 | IDR 244.00 | 114.48M |
| 2026-08-03 | IDR 262.00 | +5.65% | IDR 254.00 | IDR 278.00 | IDR 242.00 | 228.15M |
| 2026-07-31 | IDR 248.00 | +5.08% | IDR 250.00 | IDR 280.00 | IDR 244.00 | 326.92M |
| 2026-07-30 | IDR 236.00 | +6.31% | IDR 222.00 | IDR 256.00 | IDR 222.00 | 295.65M |
| 2026-07-29 | IDR 222.00 | +7.77% | IDR 204.00 | IDR 224.00 | IDR 199.00 | 238.21M |
| 2026-07-28 | IDR 206.00 | -2.83% | IDR 210.00 | IDR 214.00 | IDR 197.00 | 127.81M |
| 2026-07-27 | IDR 212.00 | +21.84% | IDR 179.00 | IDR 214.00 | IDR 175.00 | 290.04M |
| 2026-07-24 | IDR 174.00 | -5.43% | IDR 182.00 | IDR 182.00 | IDR 169.00 | 51.23M |
| 2026-07-23 | IDR 184.00 | +7.60% | IDR 171.00 | IDR 204.00 | IDR 167.00 | 211.89M |
| 2026-07-22 | IDR 171.00 | +14.00% | IDR 150.00 | IDR 182.00 | IDR 150.00 | 142.37M |
| 2026-07-21 | IDR 150.00 | +5.63% | IDR 145.00 | IDR 153.00 | IDR 142.00 | 68.54M |
| 2026-07-20 | IDR 142.00 | +0.71% | IDR 141.00 | IDR 144.00 | IDR 140.00 | 14.67M |
| 2026-07-17 | IDR 141.00 | -2.08% | IDR 144.00 | IDR 144.00 | IDR 137.00 | 31.34M |
| 2026-07-16 | IDR 144.00 | +18.03% | IDR 123.00 | IDR 146.00 | IDR 122.00 | 144.02M |
| 2026-07-15 | IDR 122.00 | -1.61% | IDR 127.00 | IDR 130.00 | IDR 121.00 | 29.09M |
| 2026-07-14 | IDR 124.00 | +5.98% | IDR 119.00 | IDR 125.00 | IDR 116.00 | 29.46M |
| 2026-07-13 | IDR 117.00 | +2.63% | IDR 114.00 | IDR 117.00 | IDR 111.00 | 6.82M |
| 2026-07-10 | IDR 114.00 | -0.87% | IDR 119.00 | IDR 120.00 | IDR 114.00 | 12.68M |
| 2026-07-09 | IDR 115.00 | +3.60% | IDR 112.00 | IDR 116.00 | IDR 110.00 | 10.52M |
| 2026-07-08 | IDR 111.00 | -5.13% | IDR 116.00 | IDR 118.00 | IDR 110.00 | 17.18M |
| 2026-07-07 | IDR 117.00 | -0.85% | IDR 118.00 | IDR 118.00 | IDR 115.00 | 4.33M |
| 2026-07-06 | IDR 118.00 | +1.72% | IDR 119.00 | IDR 121.00 | IDR 113.00 | 12.56M |
| 2026-07-03 | IDR 116.00 | +0.87% | IDR 116.00 | IDR 121.00 | IDR 116.00 | 7.69M |
| 2026-07-02 | IDR 115.00 | +2.68% | IDR 112.00 | IDR 120.00 | IDR 111.00 | 11.75M |
| 2026-07-01 | IDR 112.00 | +6.67% | IDR 107.00 | IDR 114.00 | IDR 106.00 | 14.99M |
| 2026-06-30 | IDR 105.00 | -2.78% | IDR 108.00 | IDR 113.00 | IDR 102.00 | 13.29M |
| 2026-06-29 | IDR 108.00 | -2.70% | IDR 109.00 | IDR 114.00 | IDR 108.00 | 9.70M |
| 2026-06-26 | IDR 111.00 | -10.48% | IDR 124.00 | IDR 125.00 | IDR 110.00 | 16.15M |
| 2026-06-25 | IDR 124.00 | +5.08% | IDR 112.00 | IDR 125.00 | IDR 111.00 | 16.86M |
| 2026-06-24 | IDR 118.00 | -9.92% | IDR 132.00 | IDR 134.00 | IDR 116.00 | 12.82M |
| 2026-06-23 | IDR 131.00 | +3.97% | IDR 126.00 | IDR 132.00 | IDR 124.00 | 10.35M |
| 2026-06-22 | IDR 126.00 | -4.55% | IDR 132.00 | IDR 134.00 | IDR 125.00 | 13.50M |
| 2026-06-19 | IDR 132.00 | +1.54% | IDR 134.00 | IDR 135.00 | IDR 127.00 | 6.84M |
| 2026-06-18 | IDR 130.00 | -1.52% | IDR 130.00 | IDR 134.00 | IDR 125.00 | 8.73M |
| 2026-06-17 | IDR 132.00 | 0.00% | IDR 134.00 | IDR 138.00 | IDR 130.00 | 12.32M |
| 2026-06-15 | IDR 132.00 | +5.60% | IDR 128.00 | IDR 139.00 | IDR 128.00 | 37.92M |
| 2026-06-12 | IDR 125.00 | +3.31% | IDR 121.00 | IDR 139.00 | IDR 120.00 | 62.48M |
| 2026-06-11 | IDR 121.00 | +0.83% | IDR 120.00 | IDR 122.00 | IDR 111.00 | 30.29M |
| 2026-06-10 | IDR 120.00 | +6.19% | IDR 113.00 | IDR 122.00 | IDR 108.00 | 53.04M |
| 2026-06-09 | IDR 113.00 | +15.31% | IDR 98.00 | IDR 119.00 | IDR 93.00 | 65.24M |
| 2026-06-08 | IDR 98.00 | 0.00% | IDR 86.00 | IDR 105.00 | IDR 86.00 | 28.95M |
| 2026-06-05 | IDR 98.00 | -14.78% | IDR 115.00 | IDR 115.00 | IDR 98.00 | 24.64M |
| 2026-06-04 | IDR 115.00 | -9.45% | IDR 127.00 | IDR 127.00 | IDR 108.00 | 77.51M |
| 2026-06-03 | IDR 127.00 | -10.56% | IDR 142.00 | IDR 143.00 | IDR 123.00 | 30.54M |
| 2026-06-02 | IDR 142.00 | -0.70% | IDR 145.00 | IDR 148.00 | IDR 141.00 | 15.93M |
| 2026-05-29 | IDR 143.00 | +5.93% | IDR 135.00 | IDR 150.00 | IDR 135.00 | 30.77M |
| 2026-05-28 | IDR 135.00 | 0.00% | IDR 135.00 | IDR 135.00 | IDR 135.00 | 0 |