IDX · DOOH · stock
PT Era Media Sejahtera Tbk (DOOH) stock price history
Every IDX trading session of PT Era Media Sejahtera Tbk from May 8, 2023 to Sep 28, 2026: 812 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.
DOOH adjusted close, 2023 to 2026
- IDR 458.00
- All time high, 2026
- IDR 482.00
- 52 week high, IDR 86.00 low
- 812
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
DOOH key facts
- PT Era Media Sejahtera Tbk (DOOH) closed at IDR 376.00 on Sep 28, 2026 on IDX.
- DOOH's all time high close is IDR 458.00, set on Sep 17, 2026; its all time low close is IDR 50.00 on Jun 13, 2023.
- DOOH's 52 week range is IDR 86.00 to IDR 482.00.
- DOOH returned +123.8% over the year to Sep 28, 2026.
- Since May 8, 2023 DOOH returned +258%, +45.7% a year compounded.
- DOOH's deepest drawdown was -78.6% from Oct 25, 2023 to Jul 29, 2024.
- DataCedar holds 812 daily sessions of DOOH history from May 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DOOH price chart, 2023 to 2026
DOOH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.3% |
| 3 months | +238.7% |
| 6 months | +200.8% |
| Year to date | +34.3% |
| 1 year | +123.8% |
| 3 years | +276.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 8, 2023 | +258.1% |
| Compound annual growth, 3.4 years | +45.7% |
DOOH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 458.00 on Sep 17, 2026
- All time low close
- IDR 50.00 on Jun 13, 2023
- 52 week high
- IDR 482.00 on Sep 17, 2026
- 52 week low
- IDR 86.00 on Jun 8, 2026
- Deepest drawdown
- -78.6% from Oct 25, 2023 to Jul 29, 2024, recovered Dec 5, 2025
- Best single session
- +35.0% on Jan 15, 2025
- Worst single session
- -17.3% on Jan 3, 2024
- Volatility, 1 year annualised
- 104.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2023
- 3.6×
- Best calendar year
- 2025, +383%
- Worst calendar year
- 2024, -30%
DOOH 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. 2023 starts on May 8, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 292.00 | IDR 482.00 | IDR 86.00 | IDR 376.00 | +34.3% | 15.3B | 180 |
| 2025 | IDR 58.00 | IDR 360.00 | IDR 52.00 | IDR 280.00 | +382.8% | 53.5B | 236 |
| 2024 | IDR 82.00 | IDR 111.00 | IDR 50.00 | IDR 58.00 | -30.1% | 71.4B | 237 |
| 2023 | IDR 93.00 | IDR 252.00 | IDR 50.00 | IDR 83.00 | n/a | 38.1B | 159 |
DOOH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 376.00 | +15.3% |
| August 2026 | IDR 326.00 | +31.5% |
| July 2026 | IDR 248.00 | +136.2% |
| June 2026 | IDR 105.00 | -26.6% |
| May 2026 | IDR 143.00 | -17.8% |
| April 2026 | IDR 174.00 | +50.0% |
| March 2026 | IDR 116.00 | -32.9% |
| February 2026 | IDR 173.00 | -12.6% |
| January 2026 | IDR 198.00 | -29.3% |
| December 2025 | IDR 280.00 | +28.4% |
| November 2025 | IDR 218.00 | +63.9% |
| October 2025 | IDR 133.00 | -25.3% |
About the DOOH data
Daily bars. 812 sessions from May 8, 2023 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 29, 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 May 8, 2023, 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/DOOH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DOOH share price history
