Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 585.00 | 595.00 | 580.00 | 585.00 | 489.34 | 941,500 |
| 2023-01-26 | 575.00 | 585.00 | 570.00 | 585.00 | 489.34 | 755,400 |
| 2023-01-25 | 580.00 | 585.00 | 565.00 | 570.00 | 476.79 | 3,504,900 |
| 2023-01-24 | 580.00 | 585.00 | 575.00 | 580.00 | 485.15 | 607,700 |
| 2023-01-20 | 595.00 | 595.00 | 580.00 | 580.00 | 485.15 | 434,200 |
| 2023-01-19 | 580.00 | 590.00 | 575.00 | 590.00 | 493.52 | 1,603,100 |
| 2023-01-18 | 595.00 | 595.00 | 575.00 | 580.00 | 485.15 | 1,465,600 |
| 2023-01-17 | 585.00 | 600.00 | 585.00 | 590.00 | 493.52 | 1,992,000 |
| 2023-01-16 | 580.00 | 585.00 | 570.00 | 585.00 | 489.34 | 2,374,900 |
| 2023-01-13 | 575.00 | 580.00 | 575.00 | 580.00 | 485.15 | 2,016,200 |
| 2023-01-12 | 575.00 | 585.00 | 565.00 | 575.00 | 480.97 | 4,646,300 |
| 2023-01-11 | 575.00 | 580.00 | 570.00 | 575.00 | 480.97 | 1,595,700 |
| 2023-01-10 | 580.00 | 580.00 | 570.00 | 575.00 | 480.97 | 889,200 |
| 2023-01-09 | 575.00 | 595.00 | 575.00 | 580.00 | 485.15 | 1,118,200 |
| 2023-01-06 | 575.00 | 585.00 | 570.00 | 575.00 | 480.97 | 1,069,100 |
| 2023-01-05 | 600.00 | 610.00 | 565.00 | 575.00 | 480.97 | 6,032,300 |
| 2023-01-04 | 590.00 | 610.00 | 590.00 | 600.00 | 501.88 | 3,793,600 |
| 2023-01-03 | 575.00 | 595.00 | 570.00 | 590.00 | 493.52 | 3,287,800 |
| 2023-01-02 | 580.00 | 590.00 | 570.00 | 575.00 | 480.97 | 3,632,800 |
| 2022-12-30 | 595.00 | 595.00 | 575.00 | 585.00 | 489.34 | 4,856,200 |
| 2022-12-29 | 575.00 | 595.00 | 570.00 | 585.00 | 489.34 | 5,371,300 |
| 2022-12-28 | 585.00 | 585.00 | 575.00 | 575.00 | 480.97 | 9,652,300 |
| 2022-12-27 | 585.00 | 590.00 | 570.00 | 585.00 | 489.34 | 3,828,200 |
| 2022-12-26 | 580.00 | 590.00 | 575.00 | 585.00 | 489.34 | 8,824,100 |
| 2022-12-23 | 580.00 | 585.00 | 570.00 | 580.00 | 485.15 | 9,417,700 |
| 2022-12-22 | 570.00 | 580.00 | 560.00 | 580.00 | 485.15 | 19,098,700 |
| 2022-12-21 | 600.00 | 605.00 | 560.00 | 560.00 | 468.42 | 25,816,200 |
| 2022-12-20 | 600.00 | 615.00 | 595.00 | 600.00 | 501.88 | 13,967,600 |
| 2022-12-19 | 600.00 | 620.00 | 600.00 | 600.00 | 501.88 | 9,887,900 |
| 2022-12-16 | 605.00 | 610.00 | 595.00 | 600.00 | 501.88 | 6,953,000 |
| 2022-12-15 | 595.00 | 610.00 | 595.00 | 605.00 | 506.07 | 10,564,600 |
| 2022-12-14 | 610.00 | 615.00 | 590.00 | 595.00 | 497.70 | 17,269,800 |
| 2022-12-13 | 635.00 | 635.00 | 605.00 | 610.00 | 510.25 | 12,383,100 |
| 2022-12-12 | 580.00 | 630.00 | 580.00 | 625.00 | 522.80 | 19,615,100 |
| 2022-12-09 | 610.00 | 610.00 | 575.00 | 580.00 | 485.15 | 16,017,800 |
| 2022-12-08 | 610.00 | 610.00 | 590.00 | 600.00 | 501.88 | 15,938,900 |
| 2022-12-07 | 625.00 | 630.00 | 605.00 | 610.00 | 510.25 | 13,626,800 |
| 2022-12-06 | 620.00 | 635.00 | 610.00 | 625.00 | 522.80 | 12,530,000 |
| 2022-12-05 | 655.00 | 670.00 | 610.00 | 620.00 | 518.61 | 28,207,200 |
| 2022-12-02 | 680.00 | 685.00 | 655.00 | 655.00 | 547.89 | 12,652,400 |
| 2022-12-01 | 675.00 | 685.00 | 665.00 | 680.00 | 568.80 | 25,017,000 |
| 2022-11-30 | 675.00 | 680.00 | 670.00 | 675.00 | 564.62 | 10,114,800 |
| 2022-11-29 | 665.00 | 675.00 | 660.00 | 675.00 | 564.62 | 15,680,100 |
| 2022-11-28 | 670.00 | 675.00 | 660.00 | 665.00 | 556.25 | 11,134,600 |
| 2022-11-25 | 690.00 | 690.00 | 650.00 | 660.00 | 552.07 | 11,847,400 |
| 2022-11-24 | 685.00 | 690.00 | 670.00 | 680.00 | 568.80 | 14,010,000 |
| 2022-11-23 | 675.00 | 685.00 | 665.00 | 680.00 | 568.80 | 12,650,300 |
| 2022-11-22 | 655.00 | 680.00 | 650.00 | 670.00 | 560.44 | 24,975,200 |
| 2022-11-21 | 620.00 | 655.00 | 615.00 | 650.00 | 543.71 | 28,615,700 |
| 2022-11-18 | 610.00 | 625.00 | 610.00 | 620.00 | 518.61 | 19,609,500 |
| 2022-11-17 | 625.00 | 625.00 | 610.00 | 610.00 | 510.25 | 23,758,000 |
| 2022-11-16 | 630.00 | 630.00 | 615.00 | 625.00 | 522.80 | 21,168,000 |
| 2022-11-15 | 625.00 | 630.00 | 615.00 | 630.00 | 526.98 | 20,165,200 |
| 2022-11-14 | 635.00 | 635.00 | 620.00 | 625.00 | 522.80 | 21,185,400 |
| 2022-11-11 | 640.00 | 640.00 | 615.00 | 635.00 | 531.16 | 24,153,100 |
| 2022-11-10 | 650.00 | 655.00 | 630.00 | 640.00 | 535.34 | 21,250,000 |
| 2022-11-09 | 640.00 | 655.00 | 635.00 | 645.00 | 539.52 | 17,093,600 |
| 2022-11-08 | 655.00 | 665.00 | 640.00 | 650.00 | 543.71 | 23,930,600 |
| 2022-11-07 | 645.00 | 665.00 | 645.00 | 650.00 | 543.71 | 17,209,900 |
| 2022-11-04 | 650.00 | 665.00 | 640.00 | 645.00 | 539.52 | 26,566,200 |
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.