Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 905.00 | 910.00 | 895.00 | 900.00 | 803.70 | 2,163,800 |
| 2024-05-07 | 890.00 | 920.00 | 890.00 | 905.00 | 808.16 | 3,822,300 |
| 2024-05-06 | 930.00 | 940.00 | 915.00 | 925.00 | 793.52 | 2,873,900 |
| 2024-05-03 | 940.00 | 940.00 | 915.00 | 930.00 | 797.81 | 2,567,100 |
| 2024-05-02 | 925.00 | 935.00 | 915.00 | 930.00 | 797.81 | 4,620,600 |
| 2024-04-30 | 915.00 | 955.00 | 900.00 | 920.00 | 789.23 | 9,167,000 |
| 2024-04-29 | 925.00 | 935.00 | 900.00 | 915.00 | 784.94 | 3,226,900 |
| 2024-04-26 | 970.00 | 970.00 | 905.00 | 925.00 | 793.52 | 18,501,200 |
| 2024-04-25 | 965.00 | 1,000.00 | 950.00 | 965.00 | 827.83 | 4,263,100 |
| 2024-04-24 | 960.00 | 980.00 | 950.00 | 960.00 | 823.54 | 2,950,900 |
| 2024-04-23 | 950.00 | 970.00 | 945.00 | 955.00 | 819.25 | 2,064,200 |
| 2024-04-22 | 960.00 | 960.00 | 940.00 | 945.00 | 810.68 | 4,343,200 |
| 2024-04-19 | 970.00 | 975.00 | 940.00 | 960.00 | 823.54 | 4,404,300 |
| 2024-04-18 | 950.00 | 970.00 | 935.00 | 970.00 | 832.12 | 2,925,500 |
| 2024-04-17 | 970.00 | 1,015.00 | 945.00 | 945.00 | 810.68 | 9,588,700 |
| 2024-04-16 | 1,030.00 | 1,040.00 | 950.00 | 970.00 | 832.12 | 13,500,800 |
| 2024-04-05 | 1,045.00 | 1,065.00 | 1,030.00 | 1,040.00 | 892.17 | 3,356,700 |
| 2024-04-04 | 1,030.00 | 1,065.00 | 1,025.00 | 1,050.00 | 900.75 | 4,815,100 |
| 2024-04-03 | 1,080.00 | 1,080.00 | 1,030.00 | 1,030.00 | 883.59 | 3,715,900 |
| 2024-04-02 | 1,090.00 | 1,110.00 | 1,050.00 | 1,080.00 | 926.49 | 7,008,100 |
| 2024-04-01 | 1,070.00 | 1,110.00 | 1,045.00 | 1,110.00 | 952.22 | 5,771,700 |
| 2024-03-28 | 1,075.00 | 1,075.00 | 1,050.00 | 1,070.00 | 917.91 | 4,140,400 |
| 2024-03-27 | 1,100.00 | 1,100.00 | 1,060.00 | 1,075.00 | 922.20 | 2,889,600 |
| 2024-03-26 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 935.06 | 0 |
| 2024-03-25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 935.06 | 0 |
| 2024-03-22 | 1,060.00 | 1,090.00 | 1,055.00 | 1,090.00 | 935.06 | 3,590,400 |
| 2024-03-21 | 1,060.00 | 1,070.00 | 1,045.00 | 1,060.00 | 909.33 | 3,807,000 |
| 2024-03-20 | 1,040.00 | 1,070.00 | 1,040.00 | 1,055.00 | 905.04 | 1,795,200 |
| 2024-03-19 | 1,050.00 | 1,085.00 | 1,040.00 | 1,050.00 | 900.75 | 4,781,700 |
| 2024-03-18 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 900.75 | 8,044,000 |
| 2024-03-15 | 1,090.00 | 1,120.00 | 1,070.00 | 1,085.00 | 930.78 | 6,111,400 |
| 2024-03-14 | 1,110.00 | 1,115.00 | 1,090.00 | 1,090.00 | 935.06 | 7,946,900 |
| 2024-03-13 | 1,115.00 | 1,135.00 | 1,110.00 | 1,110.00 | 952.22 | 2,257,300 |
| 2024-03-08 | 1,155.00 | 1,155.00 | 1,110.00 | 1,115.00 | 956.51 | 9,514,300 |
| 2024-03-07 | 1,095.00 | 1,155.00 | 1,090.00 | 1,150.00 | 986.54 | 7,718,900 |
| 2024-03-06 | 1,100.00 | 1,110.00 | 1,055.00 | 1,090.00 | 935.06 | 6,849,600 |
| 2024-03-05 | 1,205.00 | 1,215.00 | 1,050.00 | 1,095.00 | 939.35 | 33,793,000 |
| 2024-03-04 | 1,270.00 | 1,270.00 | 1,205.00 | 1,205.00 | 1,033.72 | 5,294,500 |
| 2024-03-01 | 1,150.00 | 1,270.00 | 1,150.00 | 1,270.00 | 1,089.48 | 5,432,600 |
| 2024-02-29 | 1,230.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,029.43 | 5,063,000 |
| 2024-02-28 | 1,240.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,055.16 | 2,330,900 |
| 2024-02-27 | 1,230.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,059.45 | 4,578,800 |
| 2024-02-26 | 1,220.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,055.16 | 2,280,600 |
| 2024-02-23 | 1,235.00 | 1,255.00 | 1,200.00 | 1,220.00 | 1,046.59 | 9,722,300 |
| 2024-02-22 | 1,230.00 | 1,245.00 | 1,215.00 | 1,235.00 | 1,059.45 | 3,446,200 |
| 2024-02-21 | 1,225.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,055.16 | 2,682,600 |
| 2024-02-20 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,046.59 | 3,036,500 |
| 2024-02-19 | 1,215.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,033.72 | 6,469,900 |
| 2024-02-16 | 1,230.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,042.30 | 4,533,600 |
| 2024-02-15 | 1,190.00 | 1,280.00 | 1,190.00 | 1,225.00 | 1,050.88 | 8,241,100 |
| 2024-02-13 | 1,310.00 | 1,310.00 | 1,230.00 | 1,230.00 | 1,055.16 | 4,558,300 |
| 2024-02-12 | 1,250.00 | 1,305.00 | 1,250.00 | 1,270.00 | 1,089.48 | 2,269,900 |
| 2024-02-07 | 1,240.00 | 1,310.00 | 1,240.00 | 1,290.00 | 1,106.64 | 8,679,100 |
| 2024-02-06 | 1,240.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,063.74 | 3,243,200 |
| 2024-02-05 | 1,265.00 | 1,265.00 | 1,220.00 | 1,230.00 | 1,055.16 | 2,527,500 |
| 2024-02-02 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,050.88 | 1,617,500 |
| 2024-02-01 | 1,215.00 | 1,240.00 | 1,215.00 | 1,235.00 | 1,059.45 | 6,587,100 |
| 2024-01-31 | 1,270.00 | 1,285.00 | 1,205.00 | 1,215.00 | 1,042.30 | 9,246,200 |
| 2024-01-30 | 1,300.00 | 1,300.00 | 1,255.00 | 1,275.00 | 1,093.77 | 6,655,100 |
| 2024-01-29 | 1,240.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,110.93 | 6,148,800 |
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.