Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 970.00 | 970.00 | 960.00 | 965.00 | 900.67 | 371,800 |
| 2025-08-12 | 970.00 | 970.00 | 960.00 | 970.00 | 905.33 | 336,600 |
| 2025-08-11 | 960.00 | 970.00 | 960.00 | 965.00 | 900.67 | 459,400 |
| 2025-08-08 | 955.00 | 965.00 | 955.00 | 960.00 | 896.00 | 215,800 |
| 2025-08-07 | 950.00 | 965.00 | 945.00 | 955.00 | 891.33 | 1,647,800 |
| 2025-08-06 | 955.00 | 960.00 | 950.00 | 950.00 | 886.67 | 356,800 |
| 2025-08-05 | 955.00 | 955.00 | 945.00 | 955.00 | 891.33 | 1,265,900 |
| 2025-08-04 | 950.00 | 970.00 | 950.00 | 950.00 | 886.67 | 1,660,600 |
| 2025-08-01 | 955.00 | 960.00 | 950.00 | 950.00 | 886.67 | 2,299,800 |
| 2025-07-31 | 965.00 | 975.00 | 950.00 | 955.00 | 891.33 | 423,800 |
| 2025-07-30 | 970.00 | 980.00 | 955.00 | 960.00 | 896.00 | 404,000 |
| 2025-07-29 | 980.00 | 985.00 | 965.00 | 970.00 | 905.33 | 602,300 |
| 2025-07-28 | 990.00 | 990.00 | 975.00 | 980.00 | 914.67 | 744,600 |
| 2025-07-25 | 980.00 | 990.00 | 965.00 | 980.00 | 914.67 | 519,800 |
| 2025-07-24 | 955.00 | 980.00 | 950.00 | 970.00 | 905.33 | 1,048,400 |
| 2025-07-23 | 955.00 | 955.00 | 945.00 | 945.00 | 882.00 | 1,738,500 |
| 2025-07-22 | 960.00 | 965.00 | 945.00 | 955.00 | 891.33 | 1,136,600 |
| 2025-07-21 | 965.00 | 965.00 | 950.00 | 955.00 | 891.33 | 3,655,300 |
| 2025-07-18 | 965.00 | 965.00 | 955.00 | 965.00 | 900.67 | 417,100 |
| 2025-07-17 | 965.00 | 965.00 | 955.00 | 965.00 | 900.67 | 258,800 |
| 2025-07-16 | 970.00 | 970.00 | 955.00 | 960.00 | 896.00 | 1,213,600 |
| 2025-07-15 | 965.00 | 965.00 | 960.00 | 965.00 | 900.67 | 60,700 |
| 2025-07-14 | 965.00 | 965.00 | 960.00 | 960.00 | 896.00 | 143,800 |
| 2025-07-11 | 960.00 | 970.00 | 960.00 | 960.00 | 896.00 | 211,000 |
| 2025-07-10 | 970.00 | 970.00 | 960.00 | 960.00 | 896.00 | 209,900 |
| 2025-07-09 | 965.00 | 965.00 | 960.00 | 960.00 | 896.00 | 241,300 |
| 2025-07-08 | 965.00 | 965.00 | 955.00 | 960.00 | 896.00 | 318,900 |
| 2025-07-07 | 960.00 | 970.00 | 960.00 | 965.00 | 900.67 | 238,300 |
| 2025-07-04 | 960.00 | 970.00 | 960.00 | 960.00 | 896.00 | 173,700 |
| 2025-07-03 | 960.00 | 965.00 | 960.00 | 965.00 | 900.67 | 125,700 |
| 2025-07-02 | 965.00 | 970.00 | 960.00 | 960.00 | 896.00 | 250,800 |
| 2025-07-01 | 970.00 | 970.00 | 960.00 | 965.00 | 900.67 | 151,700 |
| 2025-06-30 | 960.00 | 970.00 | 955.00 | 960.00 | 896.00 | 264,600 |
| 2025-06-26 | 960.00 | 970.00 | 950.00 | 960.00 | 896.00 | 491,800 |
| 2025-06-25 | 955.00 | 965.00 | 955.00 | 960.00 | 896.00 | 158,700 |
| 2025-06-24 | 950.00 | 960.00 | 950.00 | 955.00 | 891.33 | 216,100 |
| 2025-06-23 | 955.00 | 955.00 | 930.00 | 945.00 | 882.00 | 1,150,200 |
| 2025-06-20 | 955.00 | 965.00 | 950.00 | 955.00 | 891.33 | 1,651,800 |
| 2025-06-19 | 965.00 | 965.00 | 945.00 | 955.00 | 891.33 | 1,827,800 |
| 2025-06-18 | 960.00 | 975.00 | 955.00 | 960.00 | 896.00 | 585,200 |
| 2025-06-17 | 965.00 | 975.00 | 950.00 | 955.00 | 891.33 | 1,047,300 |
| 2025-06-16 | 980.00 | 980.00 | 955.00 | 965.00 | 900.67 | 1,659,200 |
| 2025-06-13 | 1,000.00 | 1,010.00 | 975.00 | 985.00 | 919.33 | 501,800 |
| 2025-06-12 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 933.33 | 247,100 |
| 2025-06-11 | 1,010.00 | 1,015.00 | 990.00 | 995.00 | 928.67 | 841,200 |
| 2025-06-10 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 933.33 | 972,100 |
| 2025-06-05 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 928.67 | 144,100 |
| 2025-06-04 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 928.67 | 793,000 |
| 2025-06-03 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 928.67 | 602,700 |
| 2025-06-02 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 933.33 | 377,500 |
| 2025-05-28 | 1,025.00 | 1,025.00 | 975.00 | 1,000.00 | 933.33 | 1,119,000 |
| 2025-05-27 | 1,020.00 | 1,050.00 | 995.00 | 1,020.00 | 952.00 | 581,600 |
| 2025-05-26 | 1,030.00 | 1,045.00 | 1,005.00 | 1,020.00 | 952.00 | 450,000 |
| 2025-05-23 | 1,040.00 | 1,070.00 | 1,020.00 | 1,045.00 | 975.33 | 190,800 |
| 2025-05-22 | 1,055.00 | 1,090.00 | 1,055.00 | 1,070.00 | 998.67 | 865,300 |
| 2025-05-21 | 1,030.00 | 1,065.00 | 1,000.00 | 1,050.00 | 980.00 | 1,110,300 |
| 2025-05-20 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 961.33 | 917,800 |
| 2025-05-19 | 1,010.00 | 1,040.00 | 1,005.00 | 1,030.00 | 961.33 | 661,900 |
| 2025-05-16 | 1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 938.00 | 527,000 |
| 2025-05-15 | 990.00 | 1,015.00 | 985.00 | 1,010.00 | 942.67 | 688,700 |
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.