Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 605.00 | 615.00 | 590.00 | 600.00 | 489.26 | 12,605,300 |
| 2022-02-04 | 615.00 | 635.00 | 600.00 | 605.00 | 493.33 | 7,682,300 |
| 2022-02-03 | 620.00 | 640.00 | 600.00 | 620.00 | 505.56 | 17,558,000 |
| 2022-02-02 | 645.00 | 645.00 | 620.00 | 620.00 | 505.56 | 12,079,300 |
| 2022-01-31 | 620.00 | 675.00 | 600.00 | 640.00 | 521.87 | 39,156,000 |
| 2022-01-28 | 595.00 | 620.00 | 580.00 | 600.00 | 489.26 | 23,142,500 |
| 2022-01-27 | 630.00 | 635.00 | 590.00 | 595.00 | 485.18 | 22,681,400 |
| 2022-01-26 | 600.00 | 635.00 | 575.00 | 630.00 | 513.72 | 23,395,700 |
| 2022-01-25 | 575.00 | 600.00 | 560.00 | 600.00 | 489.26 | 16,270,400 |
| 2022-01-24 | 620.00 | 630.00 | 590.00 | 590.00 | 481.10 | 12,369,500 |
| 2022-01-21 | 610.00 | 620.00 | 580.00 | 615.00 | 501.49 | 13,399,300 |
| 2022-01-20 | 630.00 | 645.00 | 610.00 | 610.00 | 497.41 | 13,305,300 |
| 2022-01-19 | 660.00 | 660.00 | 630.00 | 635.00 | 517.80 | 10,176,500 |
| 2022-01-18 | 640.00 | 670.00 | 625.00 | 655.00 | 534.10 | 19,046,500 |
| 2022-01-17 | 680.00 | 680.00 | 640.00 | 640.00 | 521.87 | 11,711,000 |
| 2022-01-14 | 665.00 | 685.00 | 630.00 | 675.00 | 550.41 | 23,482,900 |
| 2022-01-13 | 690.00 | 700.00 | 660.00 | 665.00 | 542.26 | 12,609,800 |
| 2022-01-12 | 690.00 | 715.00 | 675.00 | 690.00 | 562.64 | 30,660,700 |
| 2022-01-11 | 705.00 | 710.00 | 650.00 | 690.00 | 562.64 | 33,004,700 |
| 2022-01-10 | 715.00 | 720.00 | 685.00 | 695.00 | 566.72 | 22,795,200 |
| 2022-01-07 | 675.00 | 730.00 | 670.00 | 710.00 | 578.95 | 69,787,600 |
| 2022-01-06 | 665.00 | 695.00 | 640.00 | 665.00 | 542.26 | 30,219,000 |
| 2022-01-05 | 625.00 | 710.00 | 605.00 | 660.00 | 538.18 | 72,367,100 |
| 2022-01-04 | 550.00 | 680.00 | 545.00 | 630.00 | 513.72 | 113,492,600 |
| 2022-01-03 | 510.00 | 555.00 | 510.00 | 545.00 | 444.41 | 51,281,400 |
| 2021-12-30 | 520.00 | 525.00 | 505.00 | 510.00 | 415.87 | 15,974,900 |
| 2021-12-29 | 515.00 | 525.00 | 505.00 | 520.00 | 424.02 | 24,289,300 |
| 2021-12-28 | 525.00 | 530.00 | 510.00 | 510.00 | 415.87 | 24,003,500 |
| 2021-12-27 | 530.00 | 540.00 | 505.00 | 525.00 | 428.10 | 34,448,600 |
| 2021-12-24 | 520.00 | 570.00 | 515.00 | 525.00 | 428.10 | 101,649,000 |
| 2021-12-23 | 478.00 | 515.00 | 478.00 | 515.00 | 419.95 | 44,462,000 |
| 2021-12-22 | 476.00 | 488.00 | 468.00 | 478.00 | 389.77 | 23,772,500 |
| 2021-12-21 | 494.00 | 494.00 | 468.00 | 478.00 | 389.77 | 26,992,400 |
| 2021-12-20 | 545.00 | 550.00 | 466.00 | 496.00 | 404.45 | 192,255,900 |
← NewerPage 20 of 20 · 1,174 trading days
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.