Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 555.00 | 570.00 | 550.00 | 555.00 | 464.24 | 13,993,600 |
| 2022-05-12 | 570.00 | 575.00 | 540.00 | 555.00 | 464.24 | 13,324,600 |
| 2022-05-11 | 565.00 | 580.00 | 540.00 | 570.00 | 476.79 | 8,309,200 |
| 2022-05-10 | 590.00 | 595.00 | 555.00 | 555.00 | 464.24 | 22,557,400 |
| 2022-05-09 | 615.00 | 630.00 | 575.00 | 595.00 | 485.18 | 14,671,100 |
| 2022-04-28 | 625.00 | 635.00 | 610.00 | 615.00 | 501.49 | 9,966,100 |
| 2022-04-27 | 620.00 | 630.00 | 600.00 | 620.00 | 505.56 | 15,335,700 |
| 2022-04-26 | 640.00 | 645.00 | 615.00 | 620.00 | 505.56 | 12,474,000 |
| 2022-04-25 | 645.00 | 655.00 | 625.00 | 635.00 | 517.80 | 19,190,400 |
| 2022-04-22 | 645.00 | 660.00 | 620.00 | 645.00 | 525.95 | 20,505,600 |
| 2022-04-21 | 620.00 | 675.00 | 610.00 | 640.00 | 521.87 | 61,253,900 |
| 2022-04-20 | 625.00 | 635.00 | 605.00 | 620.00 | 505.56 | 29,457,900 |
| 2022-04-19 | 590.00 | 650.00 | 585.00 | 620.00 | 505.56 | 75,615,800 |
| 2022-04-18 | 535.00 | 645.00 | 535.00 | 585.00 | 477.02 | 72,159,000 |
| 2022-04-14 | 505.00 | 555.00 | 505.00 | 535.00 | 436.25 | 32,599,100 |
| 2022-04-13 | 515.00 | 525.00 | 500.00 | 505.00 | 411.79 | 19,227,400 |
| 2022-04-12 | 530.00 | 535.00 | 510.00 | 515.00 | 419.95 | 14,034,800 |
| 2022-04-11 | 555.00 | 570.00 | 530.00 | 530.00 | 432.18 | 12,413,900 |
| 2022-04-08 | 545.00 | 565.00 | 540.00 | 555.00 | 452.56 | 30,079,000 |
| 2022-04-07 | 570.00 | 570.00 | 545.00 | 560.00 | 456.64 | 16,503,100 |
| 2022-04-06 | 580.00 | 585.00 | 560.00 | 570.00 | 464.79 | 12,971,700 |
| 2022-04-05 | 600.00 | 600.00 | 580.00 | 580.00 | 472.95 | 18,276,500 |
| 2022-04-04 | 600.00 | 610.00 | 595.00 | 600.00 | 489.26 | 8,702,700 |
| 2022-04-01 | 605.00 | 615.00 | 600.00 | 600.00 | 489.26 | 9,207,200 |
| 2022-03-31 | 610.00 | 620.00 | 600.00 | 605.00 | 493.33 | 9,470,200 |
| 2022-03-30 | 620.00 | 625.00 | 600.00 | 610.00 | 497.41 | 12,268,700 |
| 2022-03-29 | 620.00 | 630.00 | 605.00 | 620.00 | 505.56 | 13,084,700 |
| 2022-03-28 | 600.00 | 620.00 | 600.00 | 620.00 | 505.56 | 11,073,800 |
| 2022-03-25 | 625.00 | 630.00 | 600.00 | 600.00 | 489.26 | 16,755,700 |
| 2022-03-24 | 625.00 | 640.00 | 615.00 | 620.00 | 505.56 | 19,293,800 |
| 2022-03-23 | 615.00 | 620.00 | 605.00 | 620.00 | 505.56 | 10,166,700 |
| 2022-03-22 | 620.00 | 630.00 | 600.00 | 615.00 | 501.49 | 12,523,100 |
| 2022-03-21 | 610.00 | 635.00 | 595.00 | 620.00 | 505.56 | 33,018,600 |
| 2022-03-18 | 595.00 | 610.00 | 595.00 | 595.00 | 485.18 | 13,622,000 |
| 2022-03-17 | 625.00 | 625.00 | 590.00 | 595.00 | 485.18 | 14,982,600 |
| 2022-03-16 | 630.00 | 645.00 | 595.00 | 610.00 | 497.41 | 35,074,900 |
| 2022-03-15 | 610.00 | 615.00 | 600.00 | 610.00 | 497.41 | 12,589,100 |
| 2022-03-14 | 600.00 | 600.00 | 600.00 | 600.00 | 489.26 | 0 |
| 2022-03-11 | 620.00 | 625.00 | 590.00 | 600.00 | 489.26 | 11,971,000 |
| 2022-03-10 | 610.00 | 620.00 | 590.00 | 615.00 | 501.49 | 11,676,800 |
| 2022-03-09 | 585.00 | 615.00 | 575.00 | 615.00 | 501.49 | 11,463,500 |
| 2022-03-08 | 605.00 | 625.00 | 585.00 | 585.00 | 477.02 | 17,277,700 |
| 2022-03-07 | 605.00 | 620.00 | 605.00 | 605.00 | 493.33 | 13,591,100 |
| 2022-03-04 | 650.00 | 660.00 | 615.00 | 620.00 | 505.56 | 25,198,600 |
| 2022-03-02 | 615.00 | 665.00 | 605.00 | 645.00 | 525.95 | 34,290,500 |
| 2022-03-01 | 615.00 | 625.00 | 600.00 | 615.00 | 501.49 | 11,880,600 |
| 2022-02-25 | 580.00 | 640.00 | 575.00 | 615.00 | 501.49 | 56,555,100 |
| 2022-02-24 | 575.00 | 590.00 | 565.00 | 580.00 | 472.95 | 29,681,000 |
| 2022-02-23 | 595.00 | 610.00 | 570.00 | 575.00 | 468.87 | 20,048,600 |
| 2022-02-22 | 615.00 | 625.00 | 580.00 | 590.00 | 481.10 | 20,622,600 |
| 2022-02-21 | 575.00 | 625.00 | 575.00 | 615.00 | 501.49 | 29,806,800 |
| 2022-02-18 | 580.00 | 590.00 | 570.00 | 570.00 | 464.79 | 15,097,400 |
| 2022-02-17 | 575.00 | 600.00 | 570.00 | 580.00 | 472.95 | 13,090,100 |
| 2022-02-16 | 590.00 | 610.00 | 590.00 | 595.00 | 485.18 | 12,288,000 |
| 2022-02-15 | 585.00 | 600.00 | 570.00 | 590.00 | 481.10 | 13,201,700 |
| 2022-02-14 | 570.00 | 585.00 | 560.00 | 585.00 | 477.02 | 16,179,500 |
| 2022-02-11 | 555.00 | 575.00 | 555.00 | 560.00 | 456.64 | 10,261,800 |
| 2022-02-10 | 565.00 | 585.00 | 545.00 | 555.00 | 452.56 | 22,214,900 |
| 2022-02-09 | 585.00 | 585.00 | 560.00 | 565.00 | 460.72 | 14,500,600 |
| 2022-02-08 | 600.00 | 605.00 | 575.00 | 580.00 | 472.95 | 14,617,600 |
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.