Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 893.00 | 1,584,800 |
| 2024-08-07 | 980.00 | 1,000.00 | 975.00 | 990.00 | 884.07 | 1,978,000 |
| 2024-08-06 | 970.00 | 980.00 | 950.00 | 980.00 | 875.14 | 1,236,800 |
| 2024-08-05 | 1,000.00 | 1,000.00 | 945.00 | 970.00 | 866.21 | 3,868,700 |
| 2024-08-02 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 893.00 | 2,896,200 |
| 2024-08-01 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 897.46 | 1,280,700 |
| 2024-07-31 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 893.00 | 763,300 |
| 2024-07-30 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 893.00 | 618,200 |
| 2024-07-29 | 995.00 | 1,010.00 | 985.00 | 995.00 | 888.53 | 2,904,900 |
| 2024-07-26 | 970.00 | 995.00 | 960.00 | 990.00 | 884.07 | 2,111,900 |
| 2024-07-25 | 1,010.00 | 1,015.00 | 975.00 | 990.00 | 884.07 | 4,818,700 |
| 2024-07-24 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 901.93 | 975,500 |
| 2024-07-23 | 1,035.00 | 1,040.00 | 1,010.00 | 1,015.00 | 906.39 | 2,476,600 |
| 2024-07-22 | 1,015.00 | 1,035.00 | 990.00 | 1,020.00 | 910.86 | 5,899,500 |
| 2024-07-19 | 1,010.00 | 1,060.00 | 1,005.00 | 1,015.00 | 906.39 | 8,775,800 |
| 2024-07-18 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 901.93 | 2,362,200 |
| 2024-07-17 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 901.93 | 2,987,000 |
| 2024-07-16 | 1,015.00 | 1,020.00 | 985.00 | 1,000.00 | 893.00 | 4,616,200 |
| 2024-07-15 | 1,025.00 | 1,050.00 | 1,005.00 | 1,015.00 | 906.39 | 3,066,500 |
| 2024-07-12 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 915.32 | 1,283,800 |
| 2024-07-11 | 1,010.00 | 1,015.00 | 980.00 | 1,010.00 | 901.93 | 2,140,400 |
| 2024-07-10 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 897.46 | 1,578,800 |
| 2024-07-09 | 1,025.00 | 1,035.00 | 995.00 | 1,005.00 | 897.46 | 5,329,800 |
| 2024-07-08 | 1,000.00 | 1,035.00 | 995.00 | 1,015.00 | 906.39 | 6,549,300 |
| 2024-07-05 | 990.00 | 995.00 | 960.00 | 995.00 | 888.53 | 2,126,900 |
| 2024-07-04 | 985.00 | 1,000.00 | 970.00 | 980.00 | 875.14 | 3,487,700 |
| 2024-07-03 | 995.00 | 1,020.00 | 985.00 | 985.00 | 879.60 | 7,087,300 |
| 2024-07-02 | 905.00 | 985.00 | 900.00 | 985.00 | 879.60 | 8,249,100 |
| 2024-07-01 | 905.00 | 920.00 | 895.00 | 900.00 | 803.70 | 4,886,600 |
| 2024-06-28 | 900.00 | 920.00 | 895.00 | 900.00 | 803.70 | 6,793,400 |
| 2024-06-27 | 880.00 | 915.00 | 875.00 | 900.00 | 803.70 | 6,385,700 |
| 2024-06-26 | 870.00 | 890.00 | 865.00 | 875.00 | 781.37 | 3,144,800 |
| 2024-06-25 | 885.00 | 885.00 | 860.00 | 870.00 | 776.91 | 723,600 |
| 2024-06-24 | 865.00 | 885.00 | 860.00 | 880.00 | 785.84 | 1,940,000 |
| 2024-06-21 | 850.00 | 870.00 | 850.00 | 865.00 | 772.44 | 2,740,300 |
| 2024-06-20 | 850.00 | 860.00 | 835.00 | 850.00 | 759.05 | 1,719,200 |
| 2024-06-19 | 840.00 | 870.00 | 835.00 | 850.00 | 759.05 | 2,775,900 |
| 2024-06-14 | 845.00 | 860.00 | 835.00 | 840.00 | 750.12 | 2,147,200 |
| 2024-06-13 | 860.00 | 865.00 | 840.00 | 850.00 | 759.05 | 1,555,700 |
| 2024-06-12 | 860.00 | 875.00 | 830.00 | 845.00 | 754.58 | 1,887,400 |
| 2024-06-11 | 880.00 | 880.00 | 850.00 | 860.00 | 767.98 | 3,756,200 |
| 2024-06-10 | 905.00 | 910.00 | 870.00 | 880.00 | 785.84 | 1,254,200 |
| 2024-06-07 | 890.00 | 930.00 | 890.00 | 905.00 | 808.16 | 717,600 |
| 2024-06-06 | 915.00 | 920.00 | 890.00 | 910.00 | 812.63 | 1,256,700 |
| 2024-06-05 | 955.00 | 955.00 | 905.00 | 910.00 | 812.63 | 2,153,200 |
| 2024-06-04 | 890.00 | 940.00 | 890.00 | 940.00 | 839.42 | 2,200,500 |
| 2024-06-03 | 820.00 | 895.00 | 820.00 | 890.00 | 794.77 | 4,720,600 |
| 2024-05-31 | 825.00 | 905.00 | 815.00 | 815.00 | 727.79 | 13,394,700 |
| 2024-05-30 | 860.00 | 870.00 | 815.00 | 815.00 | 727.79 | 5,585,200 |
| 2024-05-29 | 875.00 | 880.00 | 860.00 | 860.00 | 767.98 | 2,543,500 |
| 2024-05-28 | 905.00 | 905.00 | 865.00 | 870.00 | 776.91 | 5,142,300 |
| 2024-05-27 | 920.00 | 920.00 | 885.00 | 905.00 | 808.16 | 1,721,100 |
| 2024-05-22 | 910.00 | 920.00 | 895.00 | 920.00 | 821.56 | 2,761,300 |
| 2024-05-21 | 945.00 | 955.00 | 905.00 | 910.00 | 812.63 | 3,721,900 |
| 2024-05-20 | 925.00 | 965.00 | 910.00 | 945.00 | 843.88 | 4,987,800 |
| 2024-05-17 | 940.00 | 945.00 | 905.00 | 915.00 | 817.09 | 2,328,600 |
| 2024-05-16 | 885.00 | 945.00 | 880.00 | 940.00 | 839.42 | 7,433,300 |
| 2024-05-15 | 890.00 | 890.00 | 865.00 | 880.00 | 785.84 | 2,361,500 |
| 2024-05-14 | 870.00 | 885.00 | 865.00 | 885.00 | 790.30 | 1,588,400 |
| 2024-05-13 | 905.00 | 915.00 | 855.00 | 870.00 | 776.91 | 7,147,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 70.0000 IDR |
| 2025-05-02 | 43.0000 IDR |
| 2024-05-07 | 36.4000 IDR |
| 2023-04-18 | 20.9400 IDR |
| 2022-05-10 | 14.9700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.