Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 980.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | 1,388,300 |
| 2026-05-01 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-04-30 | 990.00 | 990.00 | 960.00 | 980.00 | 980.00 | 1,716,900 |
| 2026-04-29 | 980.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 4,320,100 |
| 2026-04-28 | 985.00 | 995.00 | 975.00 | 990.00 | 990.00 | 3,394,500 |
| 2026-04-27 | 1,040.00 | 1,055.00 | 1,030.00 | 1,050.00 | 980.00 | 13,174,100 |
| 2026-04-24 | 1,050.00 | 1,065.00 | 1,040.00 | 1,045.00 | 975.33 | 7,088,500 |
| 2026-04-23 | 1,050.00 | 1,050.00 | 1,035.00 | 1,050.00 | 980.00 | 8,575,400 |
| 2026-04-22 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 975.33 | 3,683,100 |
| 2026-04-21 | 1,045.00 | 1,045.00 | 1,020.00 | 1,040.00 | 970.67 | 4,767,600 |
| 2026-04-20 | 1,040.00 | 1,050.00 | 1,025.00 | 1,050.00 | 980.00 | 3,947,600 |
| 2026-04-17 | 1,020.00 | 1,040.00 | 1,005.00 | 1,020.00 | 952.00 | 2,168,600 |
| 2026-04-16 | 990.00 | 1,010.00 | 990.00 | 1,005.00 | 938.00 | 1,175,200 |
| 2026-04-15 | 1,010.00 | 1,015.00 | 985.00 | 1,000.00 | 933.33 | 1,294,600 |
| 2026-04-14 | 1,005.00 | 1,020.00 | 1,000.00 | 1,005.00 | 938.00 | 2,391,500 |
| 2026-04-13 | 1,000.00 | 1,010.00 | 990.00 | 1,005.00 | 938.00 | 1,127,100 |
| 2026-04-10 | 980.00 | 1,030.00 | 970.00 | 1,010.00 | 942.67 | 1,729,800 |
| 2026-04-09 | 980.00 | 980.00 | 970.00 | 980.00 | 914.67 | 1,112,100 |
| 2026-04-08 | 975.00 | 980.00 | 970.00 | 980.00 | 914.67 | 872,300 |
| 2026-04-07 | 975.00 | 980.00 | 965.00 | 975.00 | 910.00 | 821,600 |
| 2026-04-06 | 975.00 | 985.00 | 960.00 | 965.00 | 900.67 | 870,300 |
| 2026-04-02 | 970.00 | 975.00 | 960.00 | 975.00 | 910.00 | 1,062,600 |
| 2026-04-01 | 980.00 | 990.00 | 965.00 | 970.00 | 905.33 | 480,100 |
| 2026-03-31 | 970.00 | 970.00 | 965.00 | 970.00 | 905.33 | 598,900 |
| 2026-03-30 | 965.00 | 965.00 | 945.00 | 965.00 | 900.67 | 1,296,200 |
| 2026-03-27 | 970.00 | 970.00 | 955.00 | 965.00 | 900.67 | 366,800 |
| 2026-03-26 | 975.00 | 985.00 | 965.00 | 970.00 | 905.33 | 607,900 |
| 2026-03-25 | 960.00 | 975.00 | 950.00 | 970.00 | 905.33 | 1,177,000 |
| 2026-03-17 | 985.00 | 985.00 | 970.00 | 970.00 | 905.33 | 811,300 |
| 2026-03-16 | 975.00 | 985.00 | 950.00 | 980.00 | 914.67 | 955,100 |
| 2026-03-13 | 950.00 | 985.00 | 945.00 | 970.00 | 905.33 | 1,928,900 |
| 2026-03-12 | 975.00 | 975.00 | 940.00 | 950.00 | 886.67 | 904,100 |
| 2026-03-11 | 970.00 | 975.00 | 960.00 | 970.00 | 905.33 | 432,300 |
| 2026-03-10 | 950.00 | 975.00 | 950.00 | 970.00 | 905.33 | 1,309,700 |
| 2026-03-09 | 975.00 | 975.00 | 915.00 | 930.00 | 868.00 | 5,435,200 |
| 2026-03-06 | 1,005.00 | 1,005.00 | 970.00 | 990.00 | 924.00 | 1,488,700 |
| 2026-03-05 | 985.00 | 1,015.00 | 985.00 | 1,005.00 | 938.00 | 1,255,000 |
| 2026-03-04 | 1,030.00 | 1,030.00 | 970.00 | 980.00 | 914.67 | 4,799,200 |
| 2026-03-03 | 1,060.00 | 1,080.00 | 1,025.00 | 1,030.00 | 961.33 | 852,900 |
| 2026-03-02 | 1,065.00 | 1,085.00 | 1,040.00 | 1,070.00 | 998.67 | 2,486,800 |
| 2026-02-27 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 998.67 | 516,100 |
| 2026-02-26 | 1,080.00 | 1,085.00 | 1,055.00 | 1,055.00 | 984.67 | 1,436,600 |
| 2026-02-25 | 1,065.00 | 1,095.00 | 1,050.00 | 1,060.00 | 989.33 | 1,184,900 |
| 2026-02-24 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 994.00 | 695,000 |
| 2026-02-23 | 1,065.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,026.67 | 1,786,500 |
| 2026-02-20 | 1,050.00 | 1,110.00 | 1,050.00 | 1,065.00 | 994.00 | 3,267,400 |
| 2026-02-19 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 980.00 | 1,843,600 |
| 2026-02-18 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 966.00 | 1,136,600 |
| 2026-02-13 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 961.33 | 684,100 |
| 2026-02-12 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 966.00 | 615,300 |
| 2026-02-11 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 961.33 | 597,600 |
| 2026-02-10 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 961.33 | 1,232,400 |
| 2026-02-09 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 952.00 | 1,315,600 |
| 2026-02-06 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 947.33 | 465,900 |
| 2026-02-05 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 952.00 | 319,500 |
| 2026-02-04 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 961.33 | 549,800 |
| 2026-02-03 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 952.00 | 524,000 |
| 2026-02-02 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 942.67 | 875,300 |
| 2026-01-30 | 1,040.00 | 1,060.00 | 1,025.00 | 1,045.00 | 975.33 | 368,700 |
| 2026-01-29 | 1,040.00 | 1,040.00 | 920.00 | 1,015.00 | 947.33 | 1,913,200 |
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.