Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,090.00 | 1,095.00 | 1,030.00 | 1,045.00 | 975.33 | 3,874,700 |
| 2026-01-27 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,008.00 | 2,235,200 |
| 2026-01-26 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,017.33 | 632,600 |
| 2026-01-23 | 1,100.00 | 1,110.00 | 1,065.00 | 1,095.00 | 1,022.00 | 1,881,800 |
| 2026-01-22 | 1,050.00 | 1,105.00 | 1,045.00 | 1,100.00 | 1,026.67 | 2,292,300 |
| 2026-01-21 | 1,095.00 | 1,100.00 | 1,055.00 | 1,055.00 | 984.67 | 1,434,500 |
| 2026-01-20 | 1,065.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,017.33 | 1,636,600 |
| 2026-01-19 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 994.00 | 732,000 |
| 2026-01-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 980.00 | 0 |
| 2026-01-15 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 980.00 | 782,800 |
| 2026-01-14 | 1,055.00 | 1,075.00 | 1,040.00 | 1,065.00 | 994.00 | 604,000 |
| 2026-01-13 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 975.33 | 381,800 |
| 2026-01-12 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 989.33 | 1,015,200 |
| 2026-01-09 | 1,065.00 | 1,075.00 | 1,045.00 | 1,065.00 | 994.00 | 625,700 |
| 2026-01-08 | 1,075.00 | 1,075.00 | 1,055.00 | 1,060.00 | 989.33 | 1,060,100 |
| 2026-01-07 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 998.67 | 1,185,600 |
| 2026-01-06 | 1,090.00 | 1,090.00 | 1,050.00 | 1,065.00 | 994.00 | 670,300 |
| 2026-01-05 | 1,045.00 | 1,065.00 | 1,030.00 | 1,065.00 | 994.00 | 1,054,800 |
| 2026-01-02 | 1,055.00 | 1,070.00 | 1,020.00 | 1,050.00 | 980.00 | 1,836,600 |
| 2026-01-01 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 984.67 | 0 |
| 2025-12-31 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 984.67 | 0 |
| 2025-12-30 | 1,030.00 | 1,090.00 | 1,030.00 | 1,055.00 | 984.67 | 1,742,800 |
| 2025-12-29 | 1,055.00 | 1,060.00 | 1,025.00 | 1,030.00 | 961.33 | 606,400 |
| 2025-12-26 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 984.67 | 0 |
| 2025-12-25 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 984.67 | 0 |
| 2025-12-24 | 1,025.00 | 1,055.00 | 1,025.00 | 1,055.00 | 984.67 | 935,600 |
| 2025-12-23 | 1,075.00 | 1,075.00 | 1,000.00 | 1,025.00 | 956.67 | 966,400 |
| 2025-12-22 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 980.00 | 610,700 |
| 2025-12-19 | 1,075.00 | 1,075.00 | 1,040.00 | 1,040.00 | 970.67 | 1,800,500 |
| 2025-12-18 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,003.33 | 1,563,800 |
| 2025-12-17 | 1,100.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,017.33 | 773,000 |
| 2025-12-16 | 1,085.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,026.67 | 2,331,000 |
| 2025-12-15 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,003.33 | 1,190,000 |
| 2025-12-12 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,012.67 | 1,808,300 |
| 2025-12-11 | 1,065.00 | 1,095.00 | 1,055.00 | 1,070.00 | 998.67 | 1,829,800 |
| 2025-12-10 | 1,045.00 | 1,090.00 | 1,040.00 | 1,065.00 | 994.00 | 871,700 |
| 2025-12-09 | 1,065.00 | 1,065.00 | 1,025.00 | 1,045.00 | 975.33 | 1,086,500 |
| 2025-12-08 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 989.33 | 617,600 |
| 2025-12-05 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 989.33 | 687,800 |
| 2025-12-04 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,003.33 | 657,100 |
| 2025-12-03 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,012.67 | 1,307,200 |
| 2025-12-02 | 1,070.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,008.00 | 1,864,000 |
| 2025-12-01 | 1,050.00 | 1,095.00 | 1,035.00 | 1,065.00 | 994.00 | 2,277,200 |
| 2025-11-28 | 1,035.00 | 1,045.00 | 1,015.00 | 1,035.00 | 966.00 | 672,300 |
| 2025-11-27 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 966.00 | 558,400 |
| 2025-11-26 | 1,055.00 | 1,070.00 | 1,045.00 | 1,045.00 | 975.33 | 1,303,600 |
| 2025-11-25 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 980.00 | 2,050,000 |
| 2025-11-24 | 1,040.00 | 1,060.00 | 1,035.00 | 1,055.00 | 984.67 | 2,540,400 |
| 2025-11-21 | 1,020.00 | 1,040.00 | 1,010.00 | 1,035.00 | 966.00 | 1,892,100 |
| 2025-11-20 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 938.00 | 381,500 |
| 2025-11-19 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 933.33 | 305,200 |
| 2025-11-18 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 924.00 | 519,700 |
| 2025-11-17 | 1,005.00 | 1,005.00 | 970.00 | 995.00 | 928.67 | 1,422,400 |
| 2025-11-14 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 938.00 | 1,064,400 |
| 2025-11-13 | 1,035.00 | 1,040.00 | 1,005.00 | 1,020.00 | 952.00 | 1,332,300 |
| 2025-11-12 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 952.00 | 453,100 |
| 2025-11-11 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 952.00 | 583,200 |
| 2025-11-10 | 1,040.00 | 1,045.00 | 1,015.00 | 1,025.00 | 956.67 | 1,938,600 |
| 2025-11-07 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 970.67 | 641,500 |
| 2025-11-06 | 1,030.00 | 1,050.00 | 1,020.00 | 1,040.00 | 970.67 | 1,049,700 |
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.