Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 980.00 | 1,020.00 | 970.00 | 980.00 | 914.67 | 1,584,000 |
| 2025-05-09 | 985.00 | 990.00 | 965.00 | 980.00 | 914.67 | 160,700 |
| 2025-05-08 | 995.00 | 995.00 | 970.00 | 980.00 | 914.67 | 349,500 |
| 2025-05-07 | 990.00 | 1,000.00 | 985.00 | 990.00 | 924.00 | 571,700 |
| 2025-05-06 | 995.00 | 995.00 | 980.00 | 985.00 | 919.33 | 539,100 |
| 2025-05-05 | 995.00 | 1,000.00 | 965.00 | 995.00 | 928.67 | 460,500 |
| 2025-05-02 | 1,005.00 | 1,005.00 | 980.00 | 995.00 | 928.67 | 1,200,500 |
| 2025-04-30 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 928.72 | 3,265,100 |
| 2025-04-29 | 1,045.00 | 1,060.00 | 1,030.00 | 1,040.00 | 928.72 | 2,179,300 |
| 2025-04-28 | 990.00 | 1,055.00 | 990.00 | 1,035.00 | 924.25 | 3,198,300 |
| 2025-04-25 | 950.00 | 985.00 | 950.00 | 970.00 | 866.21 | 560,000 |
| 2025-04-24 | 960.00 | 965.00 | 935.00 | 945.00 | 843.88 | 872,500 |
| 2025-04-23 | 940.00 | 955.00 | 935.00 | 955.00 | 852.81 | 387,300 |
| 2025-04-22 | 905.00 | 935.00 | 905.00 | 920.00 | 821.56 | 660,100 |
| 2025-04-21 | 915.00 | 920.00 | 905.00 | 905.00 | 808.16 | 661,100 |
| 2025-04-17 | 905.00 | 925.00 | 905.00 | 915.00 | 817.09 | 163,200 |
| 2025-04-16 | 910.00 | 920.00 | 905.00 | 905.00 | 808.16 | 189,500 |
| 2025-04-15 | 920.00 | 925.00 | 910.00 | 910.00 | 812.63 | 400,600 |
| 2025-04-14 | 895.00 | 915.00 | 885.00 | 915.00 | 817.09 | 607,200 |
| 2025-04-11 | 905.00 | 920.00 | 890.00 | 895.00 | 799.23 | 330,400 |
| 2025-04-10 | 915.00 | 925.00 | 900.00 | 905.00 | 808.16 | 220,900 |
| 2025-04-09 | 905.00 | 915.00 | 880.00 | 890.00 | 794.77 | 169,900 |
| 2025-04-08 | 895.00 | 895.00 | 840.00 | 885.00 | 790.30 | 2,600,600 |
| 2025-03-27 | 955.00 | 955.00 | 920.00 | 940.00 | 839.42 | 190,500 |
| 2025-03-26 | 940.00 | 970.00 | 940.00 | 960.00 | 857.28 | 923,000 |
| 2025-03-25 | 935.00 | 940.00 | 930.00 | 940.00 | 839.42 | 357,200 |
| 2025-03-24 | 930.00 | 935.00 | 915.00 | 935.00 | 834.95 | 524,400 |
| 2025-03-21 | 940.00 | 940.00 | 920.00 | 930.00 | 830.49 | 285,200 |
| 2025-03-20 | 935.00 | 950.00 | 930.00 | 940.00 | 839.42 | 221,000 |
| 2025-03-19 | 920.00 | 935.00 | 920.00 | 930.00 | 830.49 | 273,200 |
| 2025-03-18 | 935.00 | 935.00 | 900.00 | 920.00 | 821.56 | 1,668,600 |
| 2025-03-17 | 930.00 | 935.00 | 920.00 | 930.00 | 830.49 | 501,900 |
| 2025-03-14 | 905.00 | 925.00 | 905.00 | 925.00 | 826.02 | 916,300 |
| 2025-03-13 | 915.00 | 920.00 | 915.00 | 915.00 | 817.09 | 331,800 |
| 2025-03-12 | 920.00 | 930.00 | 905.00 | 915.00 | 817.09 | 2,045,200 |
| 2025-03-11 | 915.00 | 925.00 | 905.00 | 915.00 | 817.09 | 2,075,600 |
| 2025-03-10 | 910.00 | 920.00 | 895.00 | 920.00 | 821.56 | 1,415,900 |
| 2025-03-07 | 915.00 | 920.00 | 895.00 | 910.00 | 812.63 | 1,991,000 |
| 2025-03-06 | 875.00 | 905.00 | 875.00 | 905.00 | 808.16 | 1,001,000 |
| 2025-03-05 | 880.00 | 900.00 | 865.00 | 870.00 | 776.91 | 965,300 |
| 2025-03-04 | 885.00 | 895.00 | 845.00 | 870.00 | 776.91 | 1,751,100 |
| 2025-03-03 | 875.00 | 950.00 | 875.00 | 885.00 | 790.30 | 3,345,000 |
| 2025-02-28 | 895.00 | 900.00 | 880.00 | 890.00 | 794.77 | 530,800 |
| 2025-02-27 | 905.00 | 905.00 | 895.00 | 900.00 | 803.70 | 444,200 |
| 2025-02-26 | 905.00 | 910.00 | 895.00 | 905.00 | 808.16 | 801,800 |
| 2025-02-25 | 935.00 | 935.00 | 900.00 | 905.00 | 808.16 | 1,493,900 |
| 2025-02-24 | 895.00 | 920.00 | 890.00 | 910.00 | 812.63 | 576,500 |
| 2025-02-21 | 895.00 | 915.00 | 890.00 | 895.00 | 799.23 | 750,700 |
| 2025-02-20 | 900.00 | 915.00 | 890.00 | 895.00 | 799.23 | 2,548,700 |
| 2025-02-19 | 930.00 | 935.00 | 890.00 | 900.00 | 803.70 | 2,217,400 |
| 2025-02-18 | 920.00 | 925.00 | 870.00 | 890.00 | 794.77 | 2,727,400 |
| 2025-02-17 | 915.00 | 920.00 | 910.00 | 915.00 | 817.09 | 919,400 |
| 2025-02-14 | 915.00 | 920.00 | 900.00 | 915.00 | 817.09 | 1,066,400 |
| 2025-02-13 | 935.00 | 935.00 | 910.00 | 910.00 | 812.63 | 255,900 |
| 2025-02-12 | 920.00 | 925.00 | 900.00 | 925.00 | 826.02 | 516,100 |
| 2025-02-11 | 915.00 | 925.00 | 910.00 | 910.00 | 812.63 | 266,000 |
| 2025-02-10 | 920.00 | 930.00 | 900.00 | 915.00 | 817.09 | 758,900 |
| 2025-02-07 | 915.00 | 940.00 | 890.00 | 920.00 | 821.56 | 1,680,600 |
| 2025-02-06 | 920.00 | 920.00 | 900.00 | 900.00 | 803.70 | 810,500 |
| 2025-02-05 | 915.00 | 920.00 | 915.00 | 915.00 | 817.09 | 199,800 |
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.