Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 650.00 | 660.00 | 640.00 | 650.00 | 543.71 | 23,690,600 |
| 2022-11-02 | 645.00 | 660.00 | 635.00 | 650.00 | 543.71 | 24,860,700 |
| 2022-11-01 | 645.00 | 645.00 | 630.00 | 645.00 | 539.52 | 22,327,800 |
| 2022-10-31 | 635.00 | 645.00 | 620.00 | 640.00 | 535.34 | 23,995,700 |
| 2022-10-28 | 655.00 | 660.00 | 620.00 | 630.00 | 526.98 | 31,564,000 |
| 2022-10-27 | 680.00 | 700.00 | 645.00 | 650.00 | 543.71 | 37,244,900 |
| 2022-10-26 | 665.00 | 675.00 | 655.00 | 670.00 | 560.44 | 23,668,100 |
| 2022-10-25 | 665.00 | 665.00 | 650.00 | 665.00 | 556.25 | 21,476,500 |
| 2022-10-24 | 670.00 | 670.00 | 645.00 | 655.00 | 547.89 | 20,816,000 |
| 2022-10-21 | 675.00 | 675.00 | 645.00 | 665.00 | 556.25 | 18,745,900 |
| 2022-10-20 | 670.00 | 675.00 | 660.00 | 675.00 | 564.62 | 20,642,500 |
| 2022-10-19 | 675.00 | 690.00 | 660.00 | 670.00 | 560.44 | 25,001,700 |
| 2022-10-18 | 645.00 | 690.00 | 640.00 | 670.00 | 560.44 | 34,817,200 |
| 2022-10-17 | 630.00 | 660.00 | 630.00 | 645.00 | 539.52 | 35,981,700 |
| 2022-10-14 | 630.00 | 640.00 | 625.00 | 635.00 | 531.16 | 25,210,400 |
| 2022-10-13 | 640.00 | 645.00 | 610.00 | 630.00 | 526.98 | 28,376,800 |
| 2022-10-12 | 645.00 | 655.00 | 625.00 | 640.00 | 535.34 | 27,448,500 |
| 2022-10-11 | 610.00 | 650.00 | 610.00 | 645.00 | 539.52 | 34,290,500 |
| 2022-10-10 | 630.00 | 630.00 | 605.00 | 620.00 | 518.61 | 35,037,200 |
| 2022-10-07 | 650.00 | 660.00 | 615.00 | 630.00 | 526.98 | 34,608,200 |
| 2022-10-06 | 645.00 | 655.00 | 635.00 | 650.00 | 543.71 | 30,382,900 |
| 2022-10-05 | 645.00 | 665.00 | 630.00 | 645.00 | 539.52 | 32,946,800 |
| 2022-10-04 | 645.00 | 650.00 | 640.00 | 645.00 | 539.52 | 26,409,500 |
| 2022-10-03 | 650.00 | 655.00 | 640.00 | 640.00 | 535.34 | 31,565,900 |
| 2022-09-30 | 645.00 | 655.00 | 625.00 | 655.00 | 547.89 | 35,394,100 |
| 2022-09-29 | 650.00 | 660.00 | 635.00 | 650.00 | 543.71 | 30,400,500 |
| 2022-09-28 | 665.00 | 670.00 | 650.00 | 650.00 | 543.71 | 27,326,100 |
| 2022-09-27 | 655.00 | 675.00 | 645.00 | 665.00 | 556.25 | 34,436,900 |
| 2022-09-26 | 660.00 | 680.00 | 630.00 | 650.00 | 543.71 | 36,011,100 |
| 2022-09-23 | 665.00 | 670.00 | 660.00 | 660.00 | 552.07 | 29,276,200 |
| 2022-09-22 | 670.00 | 685.00 | 665.00 | 665.00 | 556.25 | 28,540,500 |
| 2022-09-21 | 675.00 | 690.00 | 670.00 | 670.00 | 560.44 | 28,912,600 |
| 2022-09-20 | 685.00 | 690.00 | 670.00 | 670.00 | 560.44 | 29,516,100 |
| 2022-09-19 | 670.00 | 690.00 | 665.00 | 680.00 | 568.80 | 30,110,100 |
| 2022-09-16 | 695.00 | 700.00 | 665.00 | 670.00 | 560.44 | 39,075,800 |
| 2022-09-15 | 700.00 | 710.00 | 680.00 | 685.00 | 572.98 | 31,646,700 |
| 2022-09-14 | 680.00 | 710.00 | 670.00 | 685.00 | 572.98 | 31,961,500 |
| 2022-09-13 | 675.00 | 685.00 | 665.00 | 680.00 | 568.80 | 36,685,900 |
| 2022-09-12 | 690.00 | 695.00 | 670.00 | 675.00 | 564.62 | 31,945,300 |
| 2022-09-09 | 695.00 | 705.00 | 690.00 | 690.00 | 577.17 | 27,613,800 |
| 2022-09-08 | 695.00 | 715.00 | 690.00 | 700.00 | 585.53 | 28,636,800 |
| 2022-09-07 | 705.00 | 705.00 | 685.00 | 695.00 | 581.35 | 26,209,700 |
| 2022-09-06 | 710.00 | 725.00 | 695.00 | 700.00 | 585.53 | 26,267,900 |
| 2022-09-05 | 700.00 | 710.00 | 690.00 | 705.00 | 589.71 | 27,092,000 |
| 2022-09-02 | 720.00 | 735.00 | 700.00 | 700.00 | 585.53 | 28,880,000 |
| 2022-09-01 | 715.00 | 730.00 | 715.00 | 715.00 | 598.08 | 27,153,600 |
| 2022-08-31 | 710.00 | 715.00 | 700.00 | 715.00 | 598.08 | 24,358,900 |
| 2022-08-30 | 730.00 | 735.00 | 705.00 | 710.00 | 593.90 | 27,089,000 |
| 2022-08-29 | 685.00 | 735.00 | 665.00 | 720.00 | 602.26 | 41,742,400 |
| 2022-08-26 | 695.00 | 705.00 | 685.00 | 690.00 | 577.17 | 50,953,400 |
| 2022-08-25 | 745.00 | 750.00 | 685.00 | 690.00 | 577.17 | 63,735,400 |
| 2022-08-24 | 685.00 | 745.00 | 660.00 | 735.00 | 614.81 | 73,770,300 |
| 2022-08-23 | 680.00 | 695.00 | 665.00 | 685.00 | 572.98 | 50,284,700 |
| 2022-08-22 | 715.00 | 725.00 | 675.00 | 680.00 | 568.80 | 21,536,600 |
| 2022-08-19 | 735.00 | 740.00 | 715.00 | 715.00 | 598.08 | 34,272,600 |
| 2022-08-18 | 690.00 | 735.00 | 680.00 | 735.00 | 614.81 | 33,467,700 |
| 2022-08-16 | 660.00 | 695.00 | 660.00 | 680.00 | 568.80 | 15,505,500 |
| 2022-08-15 | 695.00 | 705.00 | 660.00 | 665.00 | 556.25 | 23,682,800 |
| 2022-08-12 | 710.00 | 730.00 | 665.00 | 695.00 | 581.35 | 29,777,300 |
| 2022-08-11 | 695.00 | 720.00 | 695.00 | 710.00 | 593.90 | 17,951,900 |
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.