Dharma Polimetal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 910.00 | 910.00 | 805.00 | 835.00 | 835.00 | 3,862,400 |
| 2026-10-15 | 940.00 | 940.00 | 920.00 | 930.00 | 930.00 | 583,400 |
| 2026-10-14 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | 1,006,800 |
| 2026-10-13 | 970.00 | 970.00 | 925.00 | 950.00 | 950.00 | 1,645,100 |
| 2026-10-12 | 960.00 | 980.00 | 935.00 | 960.00 | 960.00 | 1,280,300 |
| 2026-10-09 | 935.00 | 965.00 | 930.00 | 960.00 | 960.00 | 390,500 |
| 2026-10-08 | 935.00 | 940.00 | 925.00 | 940.00 | 940.00 | 658,100 |
| 2026-10-07 | 930.00 | 940.00 | 920.00 | 935.00 | 935.00 | 1,156,700 |
| 2026-10-06 | 940.00 | 950.00 | 925.00 | 935.00 | 935.00 | 547,000 |
| 2026-10-05 | 935.00 | 955.00 | 925.00 | 940.00 | 940.00 | 668,100 |
| 2026-10-02 | 915.00 | 950.00 | 910.00 | 935.00 | 935.00 | 337,200 |
| 2026-10-01 | 935.00 | 940.00 | 900.00 | 905.00 | 905.00 | 347,800 |
| 2026-09-30 | 930.00 | 940.00 | 925.00 | 935.00 | 935.00 | 235,900 |
| 2026-09-29 | 930.00 | 930.00 | 900.00 | 930.00 | 930.00 | 675,100 |
| 2026-09-28 | 925.00 | 935.00 | 915.00 | 925.00 | 925.00 | 740,600 |
| 2026-09-25 | 950.00 | 955.00 | 910.00 | 925.00 | 925.00 | 614,400 |
| 2026-09-24 | 970.00 | 970.00 | 940.00 | 950.00 | 950.00 | 273,900 |
| 2026-09-23 | 960.00 | 975.00 | 960.00 | 970.00 | 970.00 | 329,800 |
| 2026-09-22 | 935.00 | 965.00 | 935.00 | 960.00 | 960.00 | 520,600 |
| 2026-09-21 | 965.00 | 965.00 | 930.00 | 945.00 | 945.00 | 3,239,700 |
| 2026-09-18 | 985.00 | 990.00 | 960.00 | 965.00 | 965.00 | 1,299,400 |
Page 1 of 1 · 21 trading days
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.