Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,050.00 | 1,055.00 | 1,020.00 | 1,035.00 | 966.00 | 831,300 |
| 2025-11-04 | 1,065.00 | 1,070.00 | 1,035.00 | 1,050.00 | 980.00 | 902,100 |
| 2025-11-03 | 1,060.00 | 1,070.00 | 1,010.00 | 1,065.00 | 994.00 | 2,565,000 |
| 2025-10-31 | 1,085.00 | 1,085.00 | 1,040.00 | 1,050.00 | 980.00 | 2,342,200 |
| 2025-10-30 | 1,090.00 | 1,115.00 | 1,065.00 | 1,080.00 | 1,008.00 | 1,816,700 |
| 2025-10-29 | 1,100.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,017.33 | 1,627,800 |
| 2025-10-28 | 1,120.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,026.67 | 4,883,400 |
| 2025-10-27 | 1,070.00 | 1,200.00 | 1,040.00 | 1,120.00 | 1,045.33 | 20,565,400 |
| 2025-10-24 | 1,005.00 | 1,040.00 | 995.00 | 1,010.00 | 942.67 | 3,250,500 |
| 2025-10-23 | 995.00 | 1,035.00 | 985.00 | 1,005.00 | 938.00 | 2,662,500 |
| 2025-10-22 | 990.00 | 1,000.00 | 985.00 | 995.00 | 928.67 | 767,800 |
| 2025-10-21 | 980.00 | 990.00 | 970.00 | 980.00 | 914.67 | 353,400 |
| 2025-10-20 | 960.00 | 985.00 | 960.00 | 975.00 | 910.00 | 407,900 |
← NewerPage 5 of 5 · 253 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.