Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,040.00 | 1,115.00 | 1,025.00 | 1,100.00 | 943.64 | 16,422,800 |
| 2023-05-02 | 1,030.00 | 1,080.00 | 1,020.00 | 1,040.00 | 892.17 | 9,281,900 |
| 2023-04-28 | 1,055.00 | 1,090.00 | 980.00 | 1,025.00 | 879.30 | 28,606,200 |
| 2023-04-27 | 960.00 | 1,030.00 | 955.00 | 1,025.00 | 879.30 | 10,164,700 |
| 2023-04-26 | 920.00 | 975.00 | 920.00 | 955.00 | 819.25 | 11,474,200 |
| 2023-04-18 | 840.00 | 940.00 | 825.00 | 920.00 | 789.23 | 24,632,600 |
| 2023-04-17 | 840.00 | 870.00 | 825.00 | 840.00 | 702.64 | 3,330,800 |
| 2023-04-14 | 865.00 | 875.00 | 825.00 | 840.00 | 702.64 | 7,858,800 |
| 2023-04-13 | 875.00 | 885.00 | 840.00 | 865.00 | 723.55 | 8,385,700 |
| 2023-04-12 | 885.00 | 930.00 | 850.00 | 885.00 | 740.28 | 14,534,600 |
| 2023-04-11 | 870.00 | 895.00 | 870.00 | 885.00 | 740.28 | 3,248,300 |
| 2023-04-10 | 850.00 | 875.00 | 850.00 | 870.00 | 727.73 | 2,174,300 |
| 2023-04-06 | 855.00 | 860.00 | 830.00 | 850.00 | 711.00 | 4,422,700 |
| 2023-04-05 | 840.00 | 860.00 | 820.00 | 855.00 | 715.18 | 6,661,900 |
| 2023-04-04 | 820.00 | 835.00 | 815.00 | 830.00 | 694.27 | 4,244,800 |
| 2023-04-03 | 800.00 | 820.00 | 790.00 | 810.00 | 677.54 | 4,848,600 |
| 2023-03-31 | 805.00 | 815.00 | 785.00 | 800.00 | 669.18 | 2,194,400 |
| 2023-03-30 | 805.00 | 810.00 | 785.00 | 810.00 | 677.54 | 1,620,200 |
| 2023-03-29 | 825.00 | 830.00 | 785.00 | 805.00 | 673.36 | 1,889,300 |
| 2023-03-28 | 785.00 | 825.00 | 780.00 | 810.00 | 677.54 | 3,397,500 |
| 2023-03-27 | 780.00 | 840.00 | 765.00 | 795.00 | 665.00 | 12,706,000 |
| 2023-03-24 | 715.00 | 795.00 | 710.00 | 780.00 | 652.45 | 20,844,700 |
| 2023-03-21 | 710.00 | 745.00 | 700.00 | 710.00 | 593.90 | 10,020,100 |
| 2023-03-20 | 760.00 | 765.00 | 710.00 | 710.00 | 593.90 | 17,627,000 |
| 2023-03-17 | 770.00 | 780.00 | 755.00 | 760.00 | 635.72 | 3,478,900 |
| 2023-03-16 | 770.00 | 785.00 | 750.00 | 770.00 | 644.08 | 6,241,400 |
| 2023-03-15 | 770.00 | 810.00 | 765.00 | 770.00 | 644.08 | 7,761,400 |
| 2023-03-14 | 790.00 | 790.00 | 750.00 | 765.00 | 639.90 | 5,200,900 |
| 2023-03-13 | 830.00 | 830.00 | 785.00 | 790.00 | 660.81 | 10,662,900 |
| 2023-03-10 | 895.00 | 895.00 | 835.00 | 835.00 | 698.45 | 12,570,600 |
| 2023-03-09 | 835.00 | 910.00 | 830.00 | 895.00 | 748.64 | 26,427,800 |
| 2023-03-08 | 845.00 | 855.00 | 800.00 | 835.00 | 698.45 | 11,133,600 |
| 2023-03-07 | 805.00 | 845.00 | 805.00 | 845.00 | 706.82 | 17,465,500 |
| 2023-03-06 | 800.00 | 810.00 | 790.00 | 805.00 | 673.36 | 5,651,500 |
| 2023-03-03 | 795.00 | 810.00 | 765.00 | 800.00 | 669.18 | 16,244,400 |
| 2023-03-02 | 760.00 | 805.00 | 760.00 | 800.00 | 669.18 | 28,027,300 |
| 2023-03-01 | 750.00 | 780.00 | 750.00 | 760.00 | 635.72 | 10,979,600 |
| 2023-02-28 | 760.00 | 795.00 | 740.00 | 760.00 | 635.72 | 12,244,400 |
| 2023-02-27 | 750.00 | 770.00 | 725.00 | 760.00 | 635.72 | 11,014,300 |
| 2023-02-24 | 725.00 | 765.00 | 695.00 | 740.00 | 618.99 | 31,495,800 |
| 2023-02-23 | 635.00 | 720.00 | 635.00 | 720.00 | 602.26 | 79,385,000 |
| 2023-02-22 | 640.00 | 660.00 | 620.00 | 625.00 | 522.80 | 10,261,700 |
| 2023-02-21 | 610.00 | 650.00 | 605.00 | 640.00 | 535.34 | 13,818,800 |
| 2023-02-20 | 610.00 | 625.00 | 605.00 | 610.00 | 510.25 | 2,175,700 |
| 2023-02-17 | 620.00 | 630.00 | 610.00 | 610.00 | 510.25 | 1,947,400 |
| 2023-02-16 | 615.00 | 645.00 | 605.00 | 625.00 | 522.80 | 13,883,600 |
| 2023-02-15 | 590.00 | 650.00 | 590.00 | 615.00 | 514.43 | 14,418,200 |
| 2023-02-14 | 595.00 | 600.00 | 590.00 | 590.00 | 493.52 | 1,822,500 |
| 2023-02-13 | 595.00 | 605.00 | 590.00 | 595.00 | 497.70 | 2,070,500 |
| 2023-02-10 | 600.00 | 605.00 | 590.00 | 595.00 | 497.70 | 907,400 |
| 2023-02-09 | 585.00 | 605.00 | 585.00 | 600.00 | 501.88 | 4,974,900 |
| 2023-02-08 | 585.00 | 595.00 | 585.00 | 585.00 | 489.34 | 1,254,000 |
| 2023-02-07 | 580.00 | 590.00 | 575.00 | 585.00 | 489.34 | 377,100 |
| 2023-02-06 | 605.00 | 610.00 | 580.00 | 580.00 | 485.15 | 3,041,900 |
| 2023-02-03 | 600.00 | 615.00 | 595.00 | 605.00 | 506.07 | 2,777,600 |
| 2023-02-02 | 585.00 | 625.00 | 580.00 | 600.00 | 501.88 | 15,112,100 |
| 2023-02-01 | 585.00 | 590.00 | 575.00 | 585.00 | 489.34 | 2,207,000 |
| 2023-01-31 | 585.00 | 585.00 | 570.00 | 580.00 | 485.15 | 3,719,900 |
| 2023-01-30 | 585.00 | 590.00 | 575.00 | 585.00 | 489.34 | 903,700 |
| 2023-01-27 | 585.00 | 595.00 | 580.00 | 585.00 | 489.34 | 941,500 |
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.