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 |
| 2025-10-17 | 985.00 | 985.00 | 950.00 | 960.00 | 896.00 | 955,500 |
| 2025-10-16 | 970.00 | 1,000.00 | 960.00 | 980.00 | 914.67 | 1,011,000 |
| 2025-10-15 | 995.00 | 1,000.00 | 940.00 | 970.00 | 905.33 | 1,741,400 |
| 2025-10-14 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 924.00 | 1,477,400 |
| 2025-10-13 | 995.00 | 995.00 | 980.00 | 995.00 | 928.67 | 497,300 |
| 2025-10-10 | 995.00 | 1,005.00 | 990.00 | 995.00 | 928.67 | 520,500 |
| 2025-10-09 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 933.33 | 2,129,800 |
| 2025-10-08 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 933.33 | 1,576,800 |
| 2025-10-07 | 1,035.00 | 1,035.00 | 990.00 | 995.00 | 928.67 | 1,003,400 |
| 2025-10-06 | 1,030.00 | 1,035.00 | 995.00 | 1,015.00 | 947.33 | 3,131,300 |
| 2025-10-03 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 956.67 | 669,900 |
| 2025-10-02 | 1,020.00 | 1,040.00 | 1,020.00 | 1,025.00 | 956.67 | 848,600 |
| 2025-10-01 | 1,015.00 | 1,030.00 | 990.00 | 1,015.00 | 947.33 | 2,579,700 |
| 2025-09-30 | 1,020.00 | 1,020.00 | 990.00 | 1,005.00 | 938.00 | 598,700 |
| 2025-09-29 | 1,000.00 | 1,015.00 | 990.00 | 1,010.00 | 942.67 | 762,100 |
| 2025-09-26 | 995.00 | 1,000.00 | 990.00 | 990.00 | 924.00 | 380,900 |
| 2025-09-25 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 928.67 | 1,090,400 |
| 2025-09-24 | 995.00 | 995.00 | 980.00 | 995.00 | 928.67 | 340,500 |
| 2025-09-23 | 985.00 | 995.00 | 985.00 | 985.00 | 919.33 | 398,300 |
| 2025-09-22 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 919.33 | 402,500 |
| 2025-09-19 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 928.67 | 305,900 |
| 2025-09-18 | 990.00 | 1,005.00 | 980.00 | 1,005.00 | 938.00 | 602,500 |
| 2025-09-17 | 995.00 | 1,000.00 | 990.00 | 990.00 | 924.00 | 345,200 |
| 2025-09-16 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 924.00 | 1,693,100 |
| 2025-09-15 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 933.33 | 745,600 |
| 2025-09-12 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 933.33 | 512,600 |
| 2025-09-11 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 933.33 | 189,500 |
| 2025-09-10 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 928.67 | 443,500 |
| 2025-09-09 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 933.33 | 1,011,900 |
| 2025-09-08 | 990.00 | 1,025.00 | 990.00 | 1,000.00 | 933.33 | 1,321,900 |
| 2025-09-05 | 985.00 | 985.00 | 985.00 | 985.00 | 919.33 | 0 |
| 2025-09-04 | 1,015.00 | 1,025.00 | 985.00 | 985.00 | 919.33 | 1,276,000 |
| 2025-09-03 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 942.67 | 532,500 |
| 2025-09-02 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 942.67 | 712,800 |
| 2025-09-01 | 995.00 | 995.00 | 945.00 | 990.00 | 924.00 | 2,340,200 |
| 2025-08-29 | 1,035.00 | 1,035.00 | 970.00 | 995.00 | 928.67 | 1,735,500 |
| 2025-08-28 | 1,005.00 | 1,050.00 | 1,005.00 | 1,030.00 | 961.33 | 1,906,600 |
| 2025-08-27 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 938.00 | 1,965,900 |
| 2025-08-26 | 1,035.00 | 1,045.00 | 995.00 | 1,015.00 | 947.33 | 1,539,800 |
| 2025-08-25 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 966.00 | 2,111,700 |
| 2025-08-22 | 1,045.00 | 1,090.00 | 1,030.00 | 1,045.00 | 975.33 | 6,710,300 |
| 2025-08-21 | 990.00 | 1,060.00 | 985.00 | 1,045.00 | 975.33 | 6,195,800 |
| 2025-08-20 | 960.00 | 975.00 | 960.00 | 975.00 | 910.00 | 1,357,800 |
| 2025-08-19 | 950.00 | 965.00 | 950.00 | 960.00 | 896.00 | 519,100 |
| 2025-08-18 | 945.00 | 945.00 | 945.00 | 945.00 | 882.00 | 0 |
| 2025-08-15 | 960.00 | 960.00 | 940.00 | 945.00 | 882.00 | 1,716,300 |
| 2025-08-14 | 970.00 | 970.00 | 950.00 | 955.00 | 891.33 | 1,398,500 |
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.