Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,260.00 | 1,270.00 | 1,180.00 | 1,240.00 | 1,063.74 | 15,238,300 |
| 2024-01-25 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,080.90 | 7,296,900 |
| 2024-01-24 | 1,305.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,115.21 | 7,627,100 |
| 2024-01-23 | 1,300.00 | 1,330.00 | 1,280.00 | 1,295.00 | 1,110.93 | 8,379,100 |
| 2024-01-22 | 1,325.00 | 1,335.00 | 1,275.00 | 1,280.00 | 1,098.06 | 8,790,200 |
| 2024-01-19 | 1,320.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,128.08 | 6,980,100 |
| 2024-01-18 | 1,365.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,128.08 | 10,781,600 |
| 2024-01-17 | 1,355.00 | 1,370.00 | 1,335.00 | 1,365.00 | 1,170.98 | 4,267,000 |
| 2024-01-16 | 1,380.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,162.40 | 2,624,000 |
| 2024-01-15 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,179.55 | 0 |
| 2024-01-12 | 1,440.00 | 1,440.00 | 1,375.00 | 1,375.00 | 1,179.55 | 4,676,400 |
| 2024-01-11 | 1,380.00 | 1,440.00 | 1,375.00 | 1,435.00 | 1,231.03 | 5,510,800 |
| 2024-01-10 | 1,370.00 | 1,390.00 | 1,355.00 | 1,375.00 | 1,179.55 | 2,764,900 |
| 2024-01-09 | 1,340.00 | 1,410.00 | 1,340.00 | 1,365.00 | 1,170.98 | 3,106,700 |
| 2024-01-08 | 1,370.00 | 1,385.00 | 1,310.00 | 1,340.00 | 1,149.53 | 3,306,500 |
| 2024-01-05 | 1,385.00 | 1,415.00 | 1,360.00 | 1,360.00 | 1,166.69 | 2,597,200 |
| 2024-01-04 | 1,390.00 | 1,410.00 | 1,385.00 | 1,385.00 | 1,188.13 | 971,800 |
| 2024-01-03 | 1,395.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,192.42 | 1,255,000 |
| 2024-01-02 | 1,420.00 | 1,440.00 | 1,385.00 | 1,395.00 | 1,196.71 | 1,062,100 |
| 2023-12-29 | 1,430.00 | 1,445.00 | 1,370.00 | 1,420.00 | 1,218.16 | 4,534,300 |
| 2023-12-28 | 1,390.00 | 1,420.00 | 1,360.00 | 1,415.00 | 1,213.87 | 5,578,500 |
| 2023-12-27 | 1,355.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,188.13 | 1,900,900 |
| 2023-12-22 | 1,360.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,162.40 | 936,300 |
| 2023-12-21 | 1,385.00 | 1,400.00 | 1,340.00 | 1,355.00 | 1,162.40 | 3,949,400 |
| 2023-12-20 | 1,380.00 | 1,440.00 | 1,375.00 | 1,380.00 | 1,183.84 | 1,898,800 |
| 2023-12-19 | 1,360.00 | 1,420.00 | 1,355.00 | 1,375.00 | 1,179.55 | 3,344,300 |
| 2023-12-18 | 1,430.00 | 1,445.00 | 1,380.00 | 1,380.00 | 1,183.84 | 4,178,200 |
| 2023-12-15 | 1,485.00 | 1,505.00 | 1,415.00 | 1,430.00 | 1,226.74 | 2,428,000 |
| 2023-12-14 | 1,445.00 | 1,510.00 | 1,445.00 | 1,480.00 | 1,269.63 | 2,955,900 |
| 2023-12-13 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,239.60 | 845,800 |
| 2023-12-12 | 1,485.00 | 1,505.00 | 1,430.00 | 1,450.00 | 1,243.89 | 1,963,700 |
| 2023-12-11 | 1,560.00 | 1,565.00 | 1,455.00 | 1,485.00 | 1,273.92 | 3,105,400 |
| 2023-12-08 | 1,560.00 | 1,580.00 | 1,535.00 | 1,560.00 | 1,338.26 | 1,880,300 |
| 2023-12-07 | 1,585.00 | 1,610.00 | 1,530.00 | 1,560.00 | 1,338.26 | 3,313,900 |
| 2023-12-06 | 1,640.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,359.70 | 2,916,900 |
| 2023-12-05 | 1,625.00 | 1,655.00 | 1,590.00 | 1,625.00 | 1,394.02 | 4,621,900 |
| 2023-12-04 | 1,600.00 | 1,650.00 | 1,555.00 | 1,610.00 | 1,381.15 | 4,879,200 |
| 2023-12-01 | 1,700.00 | 1,700.00 | 1,540.00 | 1,600.00 | 1,372.57 | 6,716,100 |
| 2023-11-30 | 1,525.00 | 1,725.00 | 1,495.00 | 1,725.00 | 1,479.80 | 15,028,000 |
| 2023-11-29 | 1,515.00 | 1,550.00 | 1,475.00 | 1,525.00 | 1,308.23 | 4,570,400 |
| 2023-11-28 | 1,505.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,299.65 | 2,330,300 |
| 2023-11-27 | 1,470.00 | 1,530.00 | 1,470.00 | 1,520.00 | 1,303.94 | 4,873,400 |
| 2023-11-24 | 1,500.00 | 1,500.00 | 1,435.00 | 1,470.00 | 1,261.05 | 5,335,500 |
| 2023-11-23 | 1,440.00 | 1,505.00 | 1,430.00 | 1,495.00 | 1,282.50 | 4,394,200 |
| 2023-11-22 | 1,490.00 | 1,495.00 | 1,435.00 | 1,440.00 | 1,235.32 | 1,231,200 |
| 2023-11-21 | 1,470.00 | 1,515.00 | 1,405.00 | 1,495.00 | 1,282.50 | 10,094,900 |
| 2023-11-20 | 1,425.00 | 1,490.00 | 1,410.00 | 1,465.00 | 1,256.76 | 6,752,200 |
| 2023-11-17 | 1,340.00 | 1,440.00 | 1,340.00 | 1,420.00 | 1,218.16 | 12,007,000 |
| 2023-11-16 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,145.24 | 3,039,500 |
| 2023-11-15 | 1,260.00 | 1,350.00 | 1,260.00 | 1,345.00 | 1,153.82 | 9,050,600 |
| 2023-11-14 | 1,295.00 | 1,325.00 | 1,245.00 | 1,260.00 | 1,080.90 | 10,108,100 |
| 2023-11-13 | 1,355.00 | 1,355.00 | 1,295.00 | 1,295.00 | 1,110.93 | 8,525,600 |
| 2023-11-10 | 1,360.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,158.11 | 3,516,500 |
| 2023-11-09 | 1,400.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,166.69 | 5,606,900 |
| 2023-11-08 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,201.00 | 1,647,600 |
| 2023-11-07 | 1,470.00 | 1,490.00 | 1,400.00 | 1,425.00 | 1,222.45 | 3,406,200 |
| 2023-11-06 | 1,550.00 | 1,565.00 | 1,450.00 | 1,470.00 | 1,261.05 | 10,892,500 |
| 2023-11-03 | 1,450.00 | 1,630.00 | 1,420.00 | 1,540.00 | 1,321.10 | 20,716,800 |
| 2023-11-02 | 1,385.00 | 1,510.00 | 1,385.00 | 1,435.00 | 1,231.03 | 17,152,600 |
| 2023-11-01 | 1,365.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,188.13 | 6,578,400 |
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.