Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 910.00 | 920.00 | 900.00 | 905.00 | 905.00 | 302,300 |
| 2026-07-23 | 920.00 | 945.00 | 910.00 | 910.00 | 910.00 | 319,200 |
| 2026-07-22 | 910.00 | 930.00 | 900.00 | 910.00 | 910.00 | 395,800 |
| 2026-07-21 | 905.00 | 915.00 | 900.00 | 910.00 | 910.00 | 251,100 |
| 2026-07-20 | 925.00 | 925.00 | 890.00 | 900.00 | 900.00 | 2,355,200 |
| 2026-07-17 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | 138,800 |
| 2026-07-16 | 935.00 | 935.00 | 910.00 | 930.00 | 930.00 | 289,200 |
| 2026-07-15 | 930.00 | 935.00 | 900.00 | 930.00 | 930.00 | 825,700 |
| 2026-07-14 | 900.00 | 925.00 | 895.00 | 925.00 | 925.00 | 582,800 |
| 2026-07-13 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 134,100 |
| 2026-07-10 | 905.00 | 915.00 | 890.00 | 900.00 | 900.00 | 312,900 |
| 2026-07-09 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 648,400 |
| 2026-07-08 | 905.00 | 910.00 | 870.00 | 900.00 | 900.00 | 1,604,100 |
| 2026-07-07 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 89,700 |
| 2026-07-06 | 890.00 | 900.00 | 875.00 | 885.00 | 885.00 | 238,100 |
| 2026-07-03 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 80,600 |
| 2026-07-02 | 885.00 | 900.00 | 875.00 | 895.00 | 895.00 | 201,000 |
| 2026-07-01 | 890.00 | 890.00 | 865.00 | 885.00 | 885.00 | 220,000 |
| 2026-06-30 | 850.00 | 900.00 | 825.00 | 890.00 | 890.00 | 1,214,200 |
| 2026-06-29 | 890.00 | 890.00 | 815.00 | 835.00 | 835.00 | 3,769,100 |
| 2026-06-26 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 558,200 |
| 2026-06-25 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | 429,100 |
| 2026-06-24 | 910.00 | 915.00 | 890.00 | 915.00 | 915.00 | 1,021,900 |
| 2026-06-23 | 930.00 | 930.00 | 890.00 | 910.00 | 910.00 | 7,258,400 |
| 2026-06-22 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | 591,800 |
| 2026-06-19 | 935.00 | 940.00 | 930.00 | 935.00 | 935.00 | 9,028,000 |
| 2026-06-18 | 940.00 | 940.00 | 930.00 | 940.00 | 940.00 | 189,100 |
| 2026-06-17 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 4,801,000 |
| 2026-06-16 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2026-06-15 | 950.00 | 965.00 | 935.00 | 940.00 | 940.00 | 489,500 |
| 2026-06-12 | 940.00 | 960.00 | 930.00 | 940.00 | 940.00 | 413,000 |
| 2026-06-11 | 940.00 | 965.00 | 930.00 | 935.00 | 935.00 | 218,500 |
| 2026-06-10 | 920.00 | 960.00 | 915.00 | 940.00 | 940.00 | 619,400 |
| 2026-06-09 | 895.00 | 930.00 | 885.00 | 920.00 | 920.00 | 591,200 |
| 2026-06-08 | 965.00 | 970.00 | 875.00 | 895.00 | 895.00 | 2,382,400 |
| 2026-06-05 | 980.00 | 980.00 | 960.00 | 975.00 | 975.00 | 1,699,800 |
| 2026-06-04 | 975.00 | 980.00 | 955.00 | 980.00 | 980.00 | 1,586,500 |
| 2026-06-03 | 975.00 | 980.00 | 965.00 | 980.00 | 980.00 | 2,407,500 |
| 2026-06-02 | 980.00 | 985.00 | 970.00 | 975.00 | 975.00 | 1,659,700 |
| 2026-06-01 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2026-05-29 | 975.00 | 980.00 | 960.00 | 975.00 | 975.00 | 5,005,400 |
| 2026-05-28 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2026-05-27 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2026-05-26 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | 335,400 |
| 2026-05-25 | 975.00 | 995.00 | 970.00 | 970.00 | 970.00 | 1,660,300 |
| 2026-05-22 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 251,700 |
| 2026-05-21 | 990.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 839,200 |
| 2026-05-20 | 1,005.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 2,895,900 |
| 2026-05-19 | 1,010.00 | 1,025.00 | 980.00 | 1,000.00 | 1,000.00 | 1,554,500 |
| 2026-05-18 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 1,743,900 |
| 2026-05-15 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-05-14 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-05-13 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 1,620,000 |
| 2026-05-12 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 281,800 |
| 2026-05-11 | 985.00 | 990.00 | 975.00 | 980.00 | 980.00 | 1,088,900 |
| 2026-05-08 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 299,000 |
| 2026-05-07 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 296,200 |
| 2026-05-06 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | 1,073,400 |
| 2026-05-05 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 3,137,700 |
| 2026-05-04 | 980.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | 1,388,300 |
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.