Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,525.00 | 1,540.00 | 1,485.00 | 1,530.00 | 1,312.52 | 3,596,700 |
| 2023-08-03 | 1,540.00 | 1,545.00 | 1,480.00 | 1,520.00 | 1,303.94 | 7,319,700 |
| 2023-08-02 | 1,525.00 | 1,565.00 | 1,410.00 | 1,540.00 | 1,321.10 | 9,562,900 |
| 2023-08-01 | 1,540.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,308.23 | 4,320,000 |
| 2023-07-31 | 1,590.00 | 1,590.00 | 1,525.00 | 1,530.00 | 1,312.52 | 5,349,500 |
| 2023-07-28 | 1,570.00 | 1,570.00 | 1,525.00 | 1,560.00 | 1,338.26 | 3,830,000 |
| 2023-07-27 | 1,580.00 | 1,590.00 | 1,535.00 | 1,570.00 | 1,346.84 | 7,915,700 |
| 2023-07-26 | 1,510.00 | 1,585.00 | 1,465.00 | 1,580.00 | 1,355.42 | 16,803,900 |
| 2023-07-25 | 1,500.00 | 1,515.00 | 1,465.00 | 1,495.00 | 1,282.50 | 4,135,000 |
| 2023-07-24 | 1,555.00 | 1,585.00 | 1,485.00 | 1,495.00 | 1,282.50 | 6,164,400 |
| 2023-07-21 | 1,585.00 | 1,585.00 | 1,510.00 | 1,555.00 | 1,333.97 | 4,294,700 |
| 2023-07-20 | 1,425.00 | 1,585.00 | 1,425.00 | 1,580.00 | 1,355.42 | 14,760,200 |
| 2023-07-18 | 1,420.00 | 1,435.00 | 1,390.00 | 1,425.00 | 1,222.45 | 3,756,400 |
| 2023-07-17 | 1,335.00 | 1,455.00 | 1,335.00 | 1,410.00 | 1,209.58 | 9,225,500 |
| 2023-07-14 | 1,335.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,145.24 | 2,242,400 |
| 2023-07-13 | 1,335.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,145.24 | 4,513,900 |
| 2023-07-12 | 1,395.00 | 1,405.00 | 1,330.00 | 1,330.00 | 1,140.95 | 6,773,300 |
| 2023-07-11 | 1,345.00 | 1,400.00 | 1,260.00 | 1,395.00 | 1,196.71 | 12,556,100 |
| 2023-07-10 | 1,410.00 | 1,480.00 | 1,335.00 | 1,350.00 | 1,158.11 | 10,887,500 |
| 2023-07-07 | 1,405.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,235.32 | 4,669,400 |
| 2023-07-06 | 1,450.00 | 1,460.00 | 1,390.00 | 1,395.00 | 1,196.71 | 10,436,600 |
| 2023-07-05 | 1,475.00 | 1,505.00 | 1,440.00 | 1,450.00 | 1,243.89 | 2,796,600 |
| 2023-07-04 | 1,510.00 | 1,535.00 | 1,465.00 | 1,475.00 | 1,265.34 | 6,756,300 |
| 2023-07-03 | 1,430.00 | 1,555.00 | 1,400.00 | 1,505.00 | 1,291.08 | 9,747,500 |
| 2023-06-27 | 1,380.00 | 1,450.00 | 1,350.00 | 1,430.00 | 1,226.74 | 5,781,200 |
| 2023-06-26 | 1,500.00 | 1,500.00 | 1,335.00 | 1,395.00 | 1,196.71 | 15,774,400 |
| 2023-06-23 | 1,575.00 | 1,580.00 | 1,470.00 | 1,500.00 | 1,286.79 | 7,994,800 |
| 2023-06-22 | 1,460.00 | 1,595.00 | 1,425.00 | 1,575.00 | 1,351.13 | 11,773,800 |
| 2023-06-21 | 1,465.00 | 1,485.00 | 1,420.00 | 1,465.00 | 1,256.76 | 5,655,100 |
| 2023-06-20 | 1,440.00 | 1,485.00 | 1,420.00 | 1,465.00 | 1,256.76 | 9,274,900 |
| 2023-06-19 | 1,450.00 | 1,475.00 | 1,405.00 | 1,440.00 | 1,235.32 | 9,328,900 |
| 2023-06-16 | 1,370.00 | 1,455.00 | 1,350.00 | 1,450.00 | 1,243.89 | 15,729,800 |
| 2023-06-15 | 1,235.00 | 1,390.00 | 1,205.00 | 1,375.00 | 1,179.55 | 12,717,700 |
| 2023-06-14 | 1,290.00 | 1,320.00 | 1,235.00 | 1,235.00 | 1,059.45 | 8,053,900 |
| 2023-06-13 | 1,240.00 | 1,350.00 | 1,235.00 | 1,295.00 | 1,110.93 | 15,140,400 |
| 2023-06-12 | 1,260.00 | 1,290.00 | 1,235.00 | 1,240.00 | 1,063.74 | 5,349,400 |
| 2023-06-09 | 1,280.00 | 1,280.00 | 1,205.00 | 1,260.00 | 1,080.90 | 11,850,300 |
| 2023-06-08 | 1,210.00 | 1,290.00 | 1,160.00 | 1,290.00 | 1,106.64 | 18,102,100 |
| 2023-06-07 | 1,140.00 | 1,210.00 | 1,110.00 | 1,210.00 | 1,038.01 | 15,949,900 |
| 2023-06-06 | 1,100.00 | 1,140.00 | 1,095.00 | 1,110.00 | 952.22 | 2,548,000 |
| 2023-06-05 | 1,045.00 | 1,135.00 | 1,045.00 | 1,135.00 | 973.67 | 8,818,800 |
| 2023-05-31 | 1,075.00 | 1,090.00 | 1,030.00 | 1,050.00 | 900.75 | 5,296,900 |
| 2023-05-30 | 1,090.00 | 1,105.00 | 1,050.00 | 1,075.00 | 922.20 | 4,064,900 |
| 2023-05-29 | 1,100.00 | 1,140.00 | 1,085.00 | 1,085.00 | 930.78 | 6,808,600 |
| 2023-05-26 | 1,130.00 | 1,150.00 | 1,095.00 | 1,100.00 | 943.64 | 8,982,600 |
| 2023-05-25 | 1,070.00 | 1,175.00 | 1,055.00 | 1,140.00 | 977.96 | 14,801,700 |
| 2023-05-24 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 917.91 | 3,753,700 |
| 2023-05-23 | 1,045.00 | 1,060.00 | 1,025.00 | 1,030.00 | 883.59 | 3,358,600 |
| 2023-05-22 | 1,045.00 | 1,060.00 | 1,020.00 | 1,045.00 | 896.46 | 3,370,400 |
| 2023-05-19 | 1,000.00 | 1,055.00 | 980.00 | 1,040.00 | 892.17 | 4,605,800 |
| 2023-05-17 | 1,040.00 | 1,075.00 | 985.00 | 1,000.00 | 857.86 | 11,487,800 |
| 2023-05-16 | 1,050.00 | 1,065.00 | 1,025.00 | 1,040.00 | 892.17 | 4,038,500 |
| 2023-05-15 | 1,085.00 | 1,095.00 | 1,030.00 | 1,050.00 | 900.75 | 5,716,400 |
| 2023-05-12 | 1,030.00 | 1,095.00 | 1,025.00 | 1,085.00 | 930.78 | 7,787,000 |
| 2023-05-11 | 1,045.00 | 1,060.00 | 1,025.00 | 1,030.00 | 883.59 | 2,666,100 |
| 2023-05-10 | 1,070.00 | 1,090.00 | 1,020.00 | 1,045.00 | 896.46 | 4,082,200 |
| 2023-05-09 | 1,035.00 | 1,085.00 | 1,030.00 | 1,065.00 | 913.62 | 5,757,100 |
| 2023-05-08 | 1,075.00 | 1,090.00 | 1,015.00 | 1,035.00 | 887.88 | 10,195,500 |
| 2023-05-05 | 1,145.00 | 1,160.00 | 1,065.00 | 1,075.00 | 922.20 | 14,409,600 |
| 2023-05-04 | 1,105.00 | 1,150.00 | 1,075.00 | 1,140.00 | 977.96 | 10,448,600 |
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.