Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 920.00 | 920.00 | 910.00 | 910.00 | 812.63 | 2,202,700 |
| 2025-02-03 | 920.00 | 950.00 | 900.00 | 915.00 | 817.09 | 749,500 |
| 2025-01-31 | 930.00 | 930.00 | 915.00 | 925.00 | 826.02 | 395,600 |
| 2025-01-30 | 935.00 | 940.00 | 915.00 | 930.00 | 830.49 | 645,300 |
| 2025-01-24 | 945.00 | 955.00 | 935.00 | 935.00 | 834.95 | 272,100 |
| 2025-01-23 | 955.00 | 965.00 | 935.00 | 940.00 | 839.42 | 941,500 |
| 2025-01-22 | 965.00 | 975.00 | 955.00 | 955.00 | 852.81 | 168,500 |
| 2025-01-21 | 955.00 | 980.00 | 950.00 | 960.00 | 857.28 | 596,300 |
| 2025-01-20 | 920.00 | 970.00 | 915.00 | 940.00 | 839.42 | 1,088,300 |
| 2025-01-17 | 915.00 | 925.00 | 915.00 | 915.00 | 817.09 | 988,600 |
| 2025-01-16 | 920.00 | 920.00 | 910.00 | 915.00 | 817.09 | 213,600 |
| 2025-01-15 | 910.00 | 920.00 | 905.00 | 915.00 | 817.09 | 2,416,900 |
| 2025-01-14 | 920.00 | 930.00 | 905.00 | 910.00 | 812.63 | 847,400 |
| 2025-01-13 | 915.00 | 920.00 | 915.00 | 915.00 | 817.09 | 230,700 |
| 2025-01-10 | 890.00 | 920.00 | 890.00 | 910.00 | 812.63 | 197,500 |
| 2025-01-09 | 905.00 | 915.00 | 900.00 | 905.00 | 808.16 | 675,300 |
| 2025-01-08 | 925.00 | 925.00 | 885.00 | 905.00 | 808.16 | 2,427,500 |
| 2025-01-07 | 930.00 | 930.00 | 920.00 | 930.00 | 830.49 | 90,900 |
| 2025-01-06 | 900.00 | 935.00 | 900.00 | 930.00 | 830.49 | 1,093,700 |
| 2025-01-03 | 920.00 | 930.00 | 900.00 | 900.00 | 803.70 | 2,314,600 |
| 2025-01-02 | 930.00 | 935.00 | 915.00 | 920.00 | 821.56 | 231,100 |
| 2024-12-30 | 920.00 | 940.00 | 910.00 | 920.00 | 821.56 | 1,310,400 |
| 2024-12-27 | 930.00 | 935.00 | 920.00 | 920.00 | 821.56 | 152,700 |
| 2024-12-24 | 920.00 | 930.00 | 915.00 | 930.00 | 830.49 | 377,900 |
| 2024-12-23 | 930.00 | 940.00 | 905.00 | 920.00 | 821.56 | 1,654,200 |
| 2024-12-20 | 915.00 | 930.00 | 915.00 | 930.00 | 830.49 | 150,600 |
| 2024-12-19 | 915.00 | 935.00 | 910.00 | 930.00 | 830.49 | 973,800 |
| 2024-12-18 | 930.00 | 945.00 | 915.00 | 915.00 | 817.09 | 240,800 |
| 2024-12-17 | 920.00 | 940.00 | 915.00 | 930.00 | 830.49 | 180,900 |
| 2024-12-16 | 960.00 | 965.00 | 915.00 | 915.00 | 817.09 | 1,707,500 |
| 2024-12-13 | 975.00 | 975.00 | 955.00 | 955.00 | 852.81 | 699,000 |
| 2024-12-12 | 995.00 | 995.00 | 960.00 | 980.00 | 875.14 | 722,600 |
| 2024-12-11 | 995.00 | 995.00 | 970.00 | 995.00 | 888.53 | 388,400 |
| 2024-12-10 | 985.00 | 1,000.00 | 985.00 | 995.00 | 888.53 | 320,500 |
| 2024-12-09 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 879.60 | 617,800 |
| 2024-12-06 | 990.00 | 1,000.00 | 985.00 | 990.00 | 884.07 | 321,400 |
| 2024-12-05 | 1,010.00 | 1,015.00 | 980.00 | 985.00 | 879.60 | 1,260,000 |
| 2024-12-04 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 901.93 | 245,200 |
| 2024-12-03 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 893.00 | 7,676,600 |
| 2024-12-02 | 1,000.00 | 1,080.00 | 995.00 | 1,025.00 | 915.32 | 1,198,900 |
| 2024-11-29 | 1,010.00 | 1,025.00 | 1,000.00 | 1,000.00 | 893.00 | 263,500 |
| 2024-11-28 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 897.46 | 154,600 |
| 2024-11-26 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 901.93 | 194,800 |
| 2024-11-25 | 1,020.00 | 1,025.00 | 1,005.00 | 1,015.00 | 906.39 | 260,400 |
| 2024-11-22 | 1,045.00 | 1,050.00 | 1,020.00 | 1,020.00 | 910.86 | 259,000 |
| 2024-11-21 | 1,030.00 | 1,045.00 | 1,020.00 | 1,040.00 | 928.72 | 233,000 |
| 2024-11-20 | 1,040.00 | 1,055.00 | 1,030.00 | 1,030.00 | 919.79 | 90,100 |
| 2024-11-19 | 1,055.00 | 1,080.00 | 1,040.00 | 1,040.00 | 928.72 | 1,018,500 |
| 2024-11-18 | 1,045.00 | 1,100.00 | 1,025.00 | 1,055.00 | 942.11 | 895,100 |
| 2024-11-15 | 1,015.00 | 1,045.00 | 995.00 | 1,045.00 | 933.18 | 1,623,300 |
| 2024-11-14 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 901.93 | 158,300 |
| 2024-11-13 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 910.86 | 163,700 |
| 2024-11-12 | 1,000.00 | 1,030.00 | 980.00 | 1,015.00 | 906.39 | 918,300 |
| 2024-11-11 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 893.00 | 601,800 |
| 2024-11-08 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 901.93 | 574,500 |
| 2024-11-07 | 1,055.00 | 1,070.00 | 1,010.00 | 1,030.00 | 919.79 | 2,499,200 |
| 2024-11-06 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 937.65 | 705,600 |
| 2024-11-05 | 1,070.00 | 1,075.00 | 1,045.00 | 1,060.00 | 946.58 | 1,685,700 |
| 2024-11-04 | 1,080.00 | 1,095.00 | 1,055.00 | 1,060.00 | 946.58 | 1,120,900 |
| 2024-11-01 | 1,050.00 | 1,065.00 | 1,035.00 | 1,060.00 | 946.58 | 2,798,700 |
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.