Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,050.00 | 1,075.00 | 1,035.00 | 1,045.00 | 933.18 | 2,413,600 |
| 2024-10-30 | 1,085.00 | 1,090.00 | 1,040.00 | 1,045.00 | 933.18 | 4,674,900 |
| 2024-10-29 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 973.37 | 1,684,100 |
| 2024-10-28 | 1,180.00 | 1,200.00 | 1,075.00 | 1,110.00 | 991.23 | 5,259,000 |
| 2024-10-25 | 1,185.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,053.74 | 1,080,600 |
| 2024-10-24 | 1,170.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,058.20 | 2,642,500 |
| 2024-10-23 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,044.81 | 2,733,700 |
| 2024-10-22 | 1,145.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,031.41 | 1,624,700 |
| 2024-10-21 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,013.55 | 1,068,000 |
| 2024-10-18 | 1,150.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,018.02 | 1,322,100 |
| 2024-10-17 | 1,135.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,022.48 | 2,961,500 |
| 2024-10-16 | 1,150.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,013.55 | 1,728,000 |
| 2024-10-15 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,022.48 | 2,556,600 |
| 2024-10-14 | 1,105.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,009.09 | 2,023,400 |
| 2024-10-11 | 1,120.00 | 1,120.00 | 1,100.00 | 1,105.00 | 986.76 | 533,100 |
| 2024-10-10 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 995.69 | 954,600 |
| 2024-10-09 | 1,110.00 | 1,130.00 | 1,100.00 | 1,105.00 | 986.76 | 1,161,000 |
| 2024-10-08 | 1,100.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,000.16 | 2,013,600 |
| 2024-10-07 | 1,125.00 | 1,140.00 | 1,095.00 | 1,100.00 | 982.30 | 4,126,700 |
| 2024-10-04 | 1,140.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,000.16 | 7,525,700 |
| 2024-10-03 | 1,085.00 | 1,125.00 | 1,085.00 | 1,120.00 | 1,000.16 | 6,301,300 |
| 2024-10-02 | 1,095.00 | 1,105.00 | 1,080.00 | 1,085.00 | 968.90 | 1,774,900 |
| 2024-10-01 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 973.37 | 2,435,100 |
| 2024-09-30 | 1,080.00 | 1,100.00 | 1,075.00 | 1,080.00 | 964.44 | 4,210,400 |
| 2024-09-27 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 964.44 | 2,279,700 |
| 2024-09-26 | 1,095.00 | 1,110.00 | 1,080.00 | 1,080.00 | 964.44 | 1,206,100 |
| 2024-09-25 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 977.83 | 3,358,700 |
| 2024-09-24 | 1,105.00 | 1,115.00 | 1,095.00 | 1,100.00 | 982.30 | 2,816,300 |
| 2024-09-23 | 1,110.00 | 1,115.00 | 1,105.00 | 1,105.00 | 986.76 | 1,364,200 |
| 2024-09-20 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 991.23 | 1,126,200 |
| 2024-09-19 | 1,105.00 | 1,115.00 | 1,090.00 | 1,100.00 | 982.30 | 1,157,700 |
| 2024-09-18 | 1,095.00 | 1,110.00 | 1,090.00 | 1,105.00 | 986.76 | 571,400 |
| 2024-09-17 | 1,110.00 | 1,120.00 | 1,080.00 | 1,095.00 | 977.83 | 2,264,700 |
| 2024-09-13 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 986.76 | 1,287,900 |
| 2024-09-12 | 1,105.00 | 1,110.00 | 1,090.00 | 1,100.00 | 982.30 | 914,300 |
| 2024-09-11 | 1,100.00 | 1,120.00 | 1,095.00 | 1,100.00 | 982.30 | 2,445,900 |
| 2024-09-10 | 1,095.00 | 1,110.00 | 1,090.00 | 1,100.00 | 982.30 | 2,053,900 |
| 2024-09-09 | 1,085.00 | 1,110.00 | 1,080.00 | 1,090.00 | 973.37 | 3,442,900 |
| 2024-09-06 | 1,060.00 | 1,100.00 | 1,060.00 | 1,085.00 | 968.90 | 4,359,700 |
| 2024-09-05 | 1,050.00 | 1,060.00 | 1,045.00 | 1,060.00 | 946.58 | 1,009,200 |
| 2024-09-04 | 1,070.00 | 1,075.00 | 1,040.00 | 1,050.00 | 937.65 | 2,122,500 |
| 2024-09-03 | 1,100.00 | 1,100.00 | 1,060.00 | 1,075.00 | 959.97 | 1,485,000 |
| 2024-09-02 | 1,100.00 | 1,130.00 | 1,075.00 | 1,095.00 | 977.83 | 5,105,300 |
| 2024-08-30 | 1,110.00 | 1,110.00 | 1,075.00 | 1,085.00 | 968.90 | 2,091,200 |
| 2024-08-29 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 991.23 | 1,726,900 |
| 2024-08-28 | 1,095.00 | 1,095.00 | 1,060.00 | 1,085.00 | 968.90 | 938,600 |
| 2024-08-27 | 1,110.00 | 1,120.00 | 1,080.00 | 1,095.00 | 977.83 | 1,833,000 |
| 2024-08-26 | 1,080.00 | 1,140.00 | 1,080.00 | 1,110.00 | 991.23 | 7,579,300 |
| 2024-08-23 | 1,050.00 | 1,085.00 | 1,050.00 | 1,080.00 | 964.44 | 1,953,500 |
| 2024-08-22 | 1,060.00 | 1,065.00 | 1,035.00 | 1,045.00 | 933.18 | 2,684,500 |
| 2024-08-21 | 1,075.00 | 1,085.00 | 1,060.00 | 1,065.00 | 951.04 | 4,294,600 |
| 2024-08-20 | 1,025.00 | 1,070.00 | 1,025.00 | 1,070.00 | 955.51 | 7,507,000 |
| 2024-08-19 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 915.32 | 1,172,300 |
| 2024-08-16 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 919.79 | 861,200 |
| 2024-08-15 | 1,035.00 | 1,040.00 | 1,015.00 | 1,020.00 | 910.86 | 1,206,200 |
| 2024-08-14 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 924.25 | 2,615,100 |
| 2024-08-13 | 1,040.00 | 1,040.00 | 1,010.00 | 1,015.00 | 906.39 | 1,987,900 |
| 2024-08-12 | 1,015.00 | 1,035.00 | 1,015.00 | 1,030.00 | 919.79 | 2,901,500 |
| 2024-08-09 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 906.39 | 1,963,800 |
| 2024-08-08 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 893.00 | 1,584,800 |
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.