Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 760.00 | 760.00 | 710.00 | 710.00 | 593.90 | 28,250,100 |
| 2022-08-09 | 805.00 | 820.00 | 760.00 | 760.00 | 635.72 | 22,806,600 |
| 2022-08-08 | 830.00 | 835.00 | 800.00 | 800.00 | 669.18 | 13,710,600 |
| 2022-08-05 | 825.00 | 835.00 | 800.00 | 830.00 | 694.27 | 22,948,100 |
| 2022-08-04 | 825.00 | 855.00 | 810.00 | 810.00 | 677.54 | 21,974,200 |
| 2022-08-03 | 795.00 | 840.00 | 780.00 | 825.00 | 690.09 | 42,518,600 |
| 2022-08-02 | 775.00 | 805.00 | 770.00 | 795.00 | 665.00 | 56,731,200 |
| 2022-08-01 | 775.00 | 790.00 | 770.00 | 775.00 | 648.27 | 13,192,700 |
| 2022-07-29 | 790.00 | 800.00 | 780.00 | 785.00 | 656.63 | 13,879,500 |
| 2022-07-28 | 780.00 | 800.00 | 775.00 | 785.00 | 656.63 | 14,422,400 |
| 2022-07-27 | 795.00 | 820.00 | 760.00 | 780.00 | 652.45 | 17,422,100 |
| 2022-07-26 | 775.00 | 805.00 | 775.00 | 790.00 | 660.81 | 15,658,400 |
| 2022-07-25 | 765.00 | 790.00 | 750.00 | 780.00 | 652.45 | 15,477,600 |
| 2022-07-22 | 780.00 | 805.00 | 760.00 | 770.00 | 644.08 | 24,294,100 |
| 2022-07-21 | 760.00 | 785.00 | 750.00 | 775.00 | 648.27 | 22,134,100 |
| 2022-07-20 | 720.00 | 770.00 | 720.00 | 760.00 | 635.72 | 30,212,000 |
| 2022-07-19 | 680.00 | 745.00 | 680.00 | 720.00 | 602.26 | 33,712,200 |
| 2022-07-18 | 690.00 | 700.00 | 680.00 | 690.00 | 577.17 | 10,031,400 |
| 2022-07-15 | 700.00 | 710.00 | 675.00 | 690.00 | 577.17 | 17,888,600 |
| 2022-07-14 | 695.00 | 710.00 | 680.00 | 700.00 | 585.53 | 16,116,000 |
| 2022-07-13 | 710.00 | 720.00 | 675.00 | 695.00 | 581.35 | 16,731,800 |
| 2022-07-12 | 680.00 | 725.00 | 670.00 | 710.00 | 593.90 | 35,322,600 |
| 2022-07-11 | 690.00 | 690.00 | 665.00 | 675.00 | 564.62 | 11,723,800 |
| 2022-07-08 | 680.00 | 690.00 | 655.00 | 680.00 | 568.80 | 15,081,700 |
| 2022-07-07 | 685.00 | 695.00 | 670.00 | 680.00 | 568.80 | 15,602,900 |
| 2022-07-06 | 650.00 | 690.00 | 650.00 | 685.00 | 572.98 | 18,410,700 |
| 2022-07-05 | 645.00 | 655.00 | 635.00 | 655.00 | 547.89 | 8,628,700 |
| 2022-07-04 | 670.00 | 675.00 | 625.00 | 645.00 | 539.52 | 21,357,900 |
| 2022-07-01 | 680.00 | 705.00 | 670.00 | 670.00 | 560.44 | 35,374,100 |
| 2022-06-30 | 685.00 | 715.00 | 660.00 | 680.00 | 568.80 | 42,469,700 |
| 2022-06-29 | 635.00 | 695.00 | 635.00 | 680.00 | 568.80 | 51,026,500 |
| 2022-06-28 | 630.00 | 655.00 | 625.00 | 635.00 | 531.16 | 22,224,600 |
| 2022-06-27 | 625.00 | 630.00 | 610.00 | 630.00 | 526.98 | 15,687,800 |
| 2022-06-24 | 615.00 | 630.00 | 605.00 | 620.00 | 518.61 | 7,905,000 |
| 2022-06-23 | 625.00 | 625.00 | 600.00 | 610.00 | 510.25 | 9,981,400 |
| 2022-06-22 | 625.00 | 630.00 | 610.00 | 620.00 | 518.61 | 9,382,800 |
| 2022-06-21 | 610.00 | 625.00 | 610.00 | 625.00 | 522.80 | 12,757,300 |
| 2022-06-20 | 600.00 | 620.00 | 595.00 | 610.00 | 510.25 | 8,545,400 |
| 2022-06-17 | 635.00 | 635.00 | 595.00 | 605.00 | 506.07 | 29,319,400 |
| 2022-06-16 | 620.00 | 640.00 | 620.00 | 635.00 | 531.16 | 18,455,700 |
| 2022-06-15 | 630.00 | 630.00 | 595.00 | 615.00 | 514.43 | 14,510,400 |
| 2022-06-14 | 615.00 | 640.00 | 600.00 | 625.00 | 522.80 | 20,341,400 |
| 2022-06-13 | 615.00 | 660.00 | 585.00 | 615.00 | 514.43 | 28,349,700 |
| 2022-06-10 | 610.00 | 640.00 | 595.00 | 615.00 | 514.43 | 17,086,300 |
| 2022-06-09 | 615.00 | 620.00 | 605.00 | 610.00 | 510.25 | 8,729,800 |
| 2022-06-08 | 635.00 | 640.00 | 610.00 | 615.00 | 514.43 | 10,152,700 |
| 2022-06-07 | 625.00 | 645.00 | 615.00 | 635.00 | 531.16 | 16,613,900 |
| 2022-06-06 | 600.00 | 620.00 | 595.00 | 620.00 | 518.61 | 12,394,800 |
| 2022-06-03 | 610.00 | 610.00 | 580.00 | 600.00 | 501.88 | 10,432,400 |
| 2022-06-02 | 570.00 | 610.00 | 565.00 | 595.00 | 497.70 | 19,657,100 |
| 2022-05-31 | 575.00 | 585.00 | 565.00 | 570.00 | 476.79 | 5,308,700 |
| 2022-05-30 | 585.00 | 600.00 | 570.00 | 570.00 | 476.79 | 8,920,100 |
| 2022-05-27 | 565.00 | 580.00 | 565.00 | 575.00 | 480.97 | 5,693,000 |
| 2022-05-25 | 565.00 | 575.00 | 555.00 | 565.00 | 472.61 | 5,847,900 |
| 2022-05-24 | 575.00 | 580.00 | 560.00 | 565.00 | 472.61 | 6,521,900 |
| 2022-05-23 | 570.00 | 595.00 | 570.00 | 570.00 | 476.79 | 8,515,600 |
| 2022-05-20 | 575.00 | 585.00 | 565.00 | 570.00 | 476.79 | 12,309,600 |
| 2022-05-19 | 580.00 | 585.00 | 560.00 | 570.00 | 476.79 | 7,085,700 |
| 2022-05-18 | 545.00 | 585.00 | 545.00 | 585.00 | 489.34 | 10,035,000 |
| 2022-05-17 | 555.00 | 570.00 | 540.00 | 545.00 | 455.88 | 7,776,300 |
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.