What is the all time high of DOID?

PT Buma Internasional Grup Tbk (DOID) closed at its highest ever adjusted price, IDR 1,948, on Aug 27, 2009. Its lowest close was IDR 17.62 on Aug 19, 2002.

How much has DOID returned over the last 10 years?

-5.0% in price terms from the close ten years before Sep 28, 2026, which is -0.5% a year compounded. Over one year the return is -43.3%; over five years -36.7%.

What was the worst drawdown in DOID history?

-97.6% from the Aug 27, 2009 peak to the Nov 26, 2013 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does DOID historical data go?

The daily series starts on Jun 15, 2001 and runs to Sep 28, 2026: 6,276 trading sessions across 25.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DOID historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DOID historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 15, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DOID?

Among complete calendar years, 2016 was the best at +844.4% and 2012 the worst at -77.2%, measured close to close.

IDX · DOID · stock

PT Buma Internasional Grup Tbk (DOID) stock price history

Every IDX trading session of PT Buma Internasional Grup Tbk from Jun 15, 2001 to Sep 28, 2026: 6,276 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DOID data, free key Year by year table

DOID adjusted close, 2001 to 2026

DOIDPT Buma Internasional Grup Tbk

IDR 204.00-43.3% over one year

IDR 1,948
All time high, 2009: IDR 382.00
52 week high, IDR 190.00 low: 6,276
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

DOID key facts

PT Buma Internasional Grup Tbk (DOID) closed at IDR 204.00 on Sep 28, 2026 on IDX.
DOID's all time high close is IDR 1,948, set on Aug 27, 2009; its all time low close is IDR 17.62 on Aug 19, 2002.
DOID's 52 week range is IDR 190.00 to IDR 382.00.
DOID returned -43.3% over the year to Sep 28, 2026 and -36.7% over five years.
Over ten years DOID returned -5%, -0.5% a year compounded.
DOID's deepest drawdown was -97.6% from Aug 27, 2009 to Nov 26, 2013.
DataCedar holds 6,276 daily sessions of DOID history from Jun 15, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DOID price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DOID returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.3%
3 months	+1.0%
6 months	-22.7%
Year to date	-35.4%
1 year	-43.3%
3 years	-55.9%
5 years	-36.7%
10 years	-5.0%
Since Jun 15, 2001	+208.7%
Compound annual growth, 25.3 years	+4.6%

DOID records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,948 on Aug 27, 2009
All time low close: IDR 17.62 on Aug 19, 2002
52 week high: IDR 382.00 on Jan 15, 2026
52 week low: IDR 190.00 on Jun 3, 2026
Deepest drawdown: -97.6% from Aug 27, 2009 to Nov 26, 2013, not yet recovered
Best single session: +50.0% on Oct 14, 2003
Worst single session: -50.0% on Aug 19, 2002
Volatility, 1 year annualised: 43.7%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2001: 3.1×
Best calendar year: 2016, +844%
Worst calendar year: 2012, -77%

DOID price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 15, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 318.00	IDR 382.00	IDR 190.00	IDR 204.00	-35.4%	1.6B	178
2025	IDR 560.00	IDR 600.00	IDR 292.00	IDR 316.00	-43.1%	2.6B	236
2024	IDR 345.43	IDR 810.00	IDR 314.03	IDR 555.00	+60.7%	3.8B	237
2023	IDR 286.26	IDR 542.74	IDR 248.59	IDR 345.43	+20.7%	7.4B	239
2022	IDR 239.18	IDR 607.36	IDR 216.58	IDR 286.26	+15.2%	23.7B	246
2021	IDR 329.58	IDR 433.16	IDR 241.06	IDR 248.59	-25.0%	28.1B	247
2020	IDR 263.66	IDR 438.81	IDR 77.21	IDR 331.46	+25.7%	19.5B	242
2019	IDR 494.36	IDR 640.32	IDR 222.23	IDR 263.66	-46.7%	5.2B	257
2018	IDR 673.28	IDR 1,177	IDR 470.82	IDR 494.36	-26.6%	8.3B	261
2017	IDR 480.24	IDR 1,130	IDR 470.82	IDR 673.28	+40.2%	12.2B	254
2016	IDR 51.79	IDR 550.86	IDR 47.08	IDR 480.24	+844.4%	20.9B	246
2015	IDR 183.62	IDR 185.50	IDR 48.02	IDR 50.85	-72.0%	2.9B	245
2014	IDR 87.57	IDR 258.95	IDR 72.51	IDR 181.74	+109.8%	8.7B	244
2013	IDR 162.90	IDR 244.83	IDR 47.08	IDR 86.63	-39.9%	8B	244
2012	IDR 630.90	IDR 734.48	IDR 133.71	IDR 144.07	-77.2%	6.9B	246
2011	IDR 1,549	IDR 1,577	IDR 517.91	IDR 630.90	-57.7%	8B	247
2010	IDR 1,595	IDR 1,753	IDR 695.54	IDR 1,493	-4.7%	11.5B	245
2009	IDR 463.69	IDR 2,017	IDR 435.87	IDR 1,567	+238.0%	2.7B	244
2008	IDR 542.52	IDR 834.64	IDR 426.60	IDR 463.69	-14.5%	433.5M	239
2007	IDR 57.96	IDR 639.89	IDR 57.96	IDR 542.52	+766.7%	1.8B	247
2006	IDR 78.83	IDR 97.38	IDR 25.50	IDR 62.60	-20.6%	696.4M	259
2005	IDR 55.64	IDR 398.77	IDR 51.01	IDR 78.83	+41.7%	8.4B	247
2004	IDR 55.64	IDR 55.64	IDR 23.18	IDR 55.64	0.0%	19.3M	262
2003	IDR 41.73	IDR 69.55	IDR 20.87	IDR 55.64	+33.3%	17.2M	261
2002	IDR 44.05	IDR 63.87	IDR 17.62	IDR 41.73	-5.3%	21.8M	261
2001	IDR 88.10	IDR 116.73	IDR 41.85	IDR 44.05	n/a	381.5M	142

DOID monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 204.00	-13.6%
August 2026	IDR 236.00	+8.3%
July 2026	IDR 218.00	+9.0%
June 2026	IDR 200.00	-3.8%
May 2026	IDR 208.00	-17.5%
April 2026	IDR 252.00	-2.3%
March 2026	IDR 258.00	-13.4%
February 2026	IDR 298.00	-4.5%
January 2026	IDR 312.00	-1.3%
December 2025	IDR 316.00	-2.5%
November 2025	IDR 324.00	-5.3%
October 2025	IDR 342.00	-6.6%

About the DOID data

Daily bars. 6,276 sessions from Jun 15, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DOID/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DMMX PT Digital Mediatama Maxima Tbk
DMND PT Diamond Food Indonesia Tbk
DNAR PT Bank Oke Indonesia Tbk
DNET PT Indoritel Makmur Internasional Tbk.
DOOH PT Era Media Sejahtera Tbk
DOSS PT Global Sukses Digital Tbk
DPUM PT Dua Putra Utama Makmur Tbk
DRMA PT Dharma Polimetal Tbk

Browse IDX

Historical data guides

Common questions

DOID share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market