Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,370.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,170.98 | 1,791,500 |
| 2023-10-30 | 1,410.00 | 1,425.00 | 1,340.00 | 1,370.00 | 1,175.27 | 2,507,800 |
| 2023-10-27 | 1,370.00 | 1,430.00 | 1,370.00 | 1,415.00 | 1,213.87 | 4,861,500 |
| 2023-10-26 | 1,420.00 | 1,425.00 | 1,360.00 | 1,370.00 | 1,175.27 | 3,905,300 |
| 2023-10-25 | 1,335.00 | 1,430.00 | 1,335.00 | 1,420.00 | 1,218.16 | 7,455,600 |
| 2023-10-24 | 1,300.00 | 1,350.00 | 1,290.00 | 1,335.00 | 1,145.24 | 1,413,600 |
| 2023-10-23 | 1,355.00 | 1,370.00 | 1,280.00 | 1,300.00 | 1,115.21 | 3,314,700 |
| 2023-10-20 | 1,360.00 | 1,415.00 | 1,345.00 | 1,370.00 | 1,175.27 | 1,980,900 |
| 2023-10-19 | 1,420.00 | 1,425.00 | 1,340.00 | 1,370.00 | 1,175.27 | 6,991,600 |
| 2023-10-18 | 1,490.00 | 1,495.00 | 1,410.00 | 1,425.00 | 1,222.45 | 2,560,900 |
| 2023-10-17 | 1,435.00 | 1,490.00 | 1,415.00 | 1,490.00 | 1,278.21 | 2,206,600 |
| 2023-10-16 | 1,545.00 | 1,555.00 | 1,410.00 | 1,430.00 | 1,226.74 | 5,275,400 |
| 2023-10-13 | 1,480.00 | 1,550.00 | 1,475.00 | 1,545.00 | 1,325.39 | 15,284,800 |
| 2023-10-12 | 1,465.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,261.05 | 9,927,000 |
| 2023-10-11 | 1,425.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,252.47 | 4,844,900 |
| 2023-10-10 | 1,310.00 | 1,430.00 | 1,310.00 | 1,425.00 | 1,222.45 | 11,244,700 |
| 2023-10-09 | 1,355.00 | 1,355.00 | 1,305.00 | 1,310.00 | 1,123.79 | 2,130,400 |
| 2023-10-06 | 1,360.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,162.40 | 1,275,200 |
| 2023-10-05 | 1,360.00 | 1,365.00 | 1,310.00 | 1,360.00 | 1,166.69 | 3,534,200 |
| 2023-10-04 | 1,345.00 | 1,345.00 | 1,265.00 | 1,345.00 | 1,153.82 | 8,047,800 |
| 2023-10-03 | 1,390.00 | 1,390.00 | 1,330.00 | 1,345.00 | 1,153.82 | 5,926,800 |
| 2023-10-02 | 1,420.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,192.42 | 1,719,700 |
| 2023-09-29 | 1,400.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,218.16 | 3,241,000 |
| 2023-09-27 | 1,395.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,201.00 | 1,109,600 |
| 2023-09-26 | 1,370.00 | 1,420.00 | 1,370.00 | 1,395.00 | 1,196.71 | 3,837,900 |
| 2023-09-25 | 1,410.00 | 1,415.00 | 1,365.00 | 1,365.00 | 1,170.98 | 3,965,800 |
| 2023-09-22 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,201.00 | 2,718,900 |
| 2023-09-21 | 1,445.00 | 1,455.00 | 1,420.00 | 1,435.00 | 1,231.03 | 2,884,400 |
| 2023-09-20 | 1,415.00 | 1,460.00 | 1,410.00 | 1,445.00 | 1,239.60 | 7,289,400 |
| 2023-09-19 | 1,415.00 | 1,470.00 | 1,405.00 | 1,430.00 | 1,226.74 | 4,876,400 |
| 2023-09-18 | 1,460.00 | 1,460.00 | 1,400.00 | 1,415.00 | 1,213.87 | 2,797,000 |
| 2023-09-15 | 1,465.00 | 1,470.00 | 1,435.00 | 1,460.00 | 1,252.47 | 2,942,700 |
| 2023-09-14 | 1,415.00 | 1,490.00 | 1,415.00 | 1,470.00 | 1,261.05 | 6,675,900 |
| 2023-09-13 | 1,415.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,213.87 | 2,278,300 |
| 2023-09-12 | 1,400.00 | 1,430.00 | 1,375.00 | 1,415.00 | 1,213.87 | 2,837,800 |
| 2023-09-11 | 1,395.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,201.00 | 2,256,300 |
| 2023-09-08 | 1,405.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,192.42 | 1,716,200 |
| 2023-09-07 | 1,410.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,205.29 | 1,329,800 |
| 2023-09-06 | 1,440.00 | 1,465.00 | 1,405.00 | 1,405.00 | 1,205.29 | 3,824,800 |
| 2023-09-05 | 1,450.00 | 1,500.00 | 1,420.00 | 1,440.00 | 1,235.32 | 4,160,200 |
| 2023-09-04 | 1,365.00 | 1,470.00 | 1,360.00 | 1,450.00 | 1,243.89 | 7,296,900 |
| 2023-09-01 | 1,470.00 | 1,470.00 | 1,360.00 | 1,360.00 | 1,166.69 | 13,813,100 |
| 2023-08-31 | 1,545.00 | 1,580.00 | 1,465.00 | 1,470.00 | 1,261.05 | 6,468,400 |
| 2023-08-30 | 1,530.00 | 1,555.00 | 1,445.00 | 1,540.00 | 1,321.10 | 13,109,200 |
| 2023-08-29 | 1,520.00 | 1,555.00 | 1,510.00 | 1,520.00 | 1,303.94 | 4,791,700 |
| 2023-08-28 | 1,540.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,295.37 | 3,122,400 |
| 2023-08-25 | 1,600.00 | 1,600.00 | 1,535.00 | 1,540.00 | 1,321.10 | 3,396,600 |
| 2023-08-24 | 1,635.00 | 1,635.00 | 1,580.00 | 1,600.00 | 1,372.57 | 4,193,700 |
| 2023-08-23 | 1,560.00 | 1,630.00 | 1,560.00 | 1,625.00 | 1,394.02 | 10,863,500 |
| 2023-08-22 | 1,510.00 | 1,595.00 | 1,505.00 | 1,555.00 | 1,333.97 | 12,258,300 |
| 2023-08-21 | 1,645.00 | 1,650.00 | 1,490.00 | 1,520.00 | 1,303.94 | 20,982,800 |
| 2023-08-18 | 1,670.00 | 1,740.00 | 1,590.00 | 1,640.00 | 1,406.89 | 19,004,600 |
| 2023-08-16 | 1,700.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,432.62 | 11,561,100 |
| 2023-08-15 | 1,700.00 | 1,705.00 | 1,630.00 | 1,695.00 | 1,454.07 | 8,938,900 |
| 2023-08-14 | 1,740.00 | 1,745.00 | 1,660.00 | 1,700.00 | 1,458.36 | 10,445,800 |
| 2023-08-11 | 1,740.00 | 1,750.00 | 1,705.00 | 1,740.00 | 1,492.67 | 8,620,600 |
| 2023-08-10 | 1,750.00 | 1,815.00 | 1,705.00 | 1,740.00 | 1,492.67 | 9,201,900 |
| 2023-08-09 | 1,660.00 | 1,745.00 | 1,640.00 | 1,745.00 | 1,496.96 | 10,019,200 |
| 2023-08-08 | 1,660.00 | 1,665.00 | 1,620.00 | 1,660.00 | 1,424.04 | 9,118,700 |
| 2023-08-07 | 1,530.00 | 1,675.00 | 1,530.00 | 1,650.00 | 1,415.47 | 23,041,800 |
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.