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 |
| 2026-09-17 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | 1,614,200 |
| 2026-09-16 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 648,100 |
| 2026-09-15 | 995.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | 931,800 |
| 2026-09-14 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 392,300 |
| 2026-09-11 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 216,800 |
| 2026-09-10 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 958,300 |
| 2026-09-09 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 767,100 |
| 2026-09-08 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 279,900 |
| 2026-09-07 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 352,400 |
| 2026-09-04 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 481,300 |
| 2026-09-03 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 1,033,400 |
| 2026-09-02 | 1,015.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | 1,089,600 |
| 2026-09-01 | 1,025.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 511,200 |
| 2026-08-31 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1,161,900 |
| 2026-08-28 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 1,460,200 |
| 2026-08-27 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 889,100 |
| 2026-08-26 | 1,015.00 | 1,015.00 | 975.00 | 1,000.00 | 1,000.00 | 1,301,300 |
| 2026-08-25 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2026-08-24 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1,027,700 |
| 2026-08-21 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 293,700 |
| 2026-08-20 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 533,900 |
| 2026-08-19 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1,103,300 |
| 2026-08-18 | 990.00 | 995.00 | 980.00 | 995.00 | 995.00 | 866,500 |
| 2026-08-17 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-08-14 | 985.00 | 995.00 | 980.00 | 990.00 | 990.00 | 567,800 |
| 2026-08-13 | 985.00 | 990.00 | 985.00 | 985.00 | 985.00 | 531,100 |
| 2026-08-12 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 1,196,100 |
| 2026-08-11 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 884,200 |
| 2026-08-10 | 960.00 | 970.00 | 955.00 | 965.00 | 965.00 | 578,800 |
| 2026-08-07 | 955.00 | 970.00 | 950.00 | 960.00 | 960.00 | 426,800 |
| 2026-08-06 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | 939,000 |
| 2026-08-05 | 960.00 | 965.00 | 950.00 | 955.00 | 955.00 | 275,700 |
| 2026-08-04 | 960.00 | 965.00 | 950.00 | 960.00 | 960.00 | 171,800 |
| 2026-08-03 | 960.00 | 965.00 | 935.00 | 955.00 | 955.00 | 776,000 |
| 2026-07-31 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 464,600 |
| 2026-07-30 | 935.00 | 945.00 | 930.00 | 940.00 | 940.00 | 372,600 |
| 2026-07-29 | 940.00 | 940.00 | 920.00 | 935.00 | 935.00 | 475,600 |
| 2026-07-28 | 930.00 | 945.00 | 915.00 | 940.00 | 940.00 | 541,900 |
| 2026-07-27 | 905.00 | 925.00 | 905.00 | 910.00 | 910.00 | 428,200 |
Page 1 of 20 · 1,171 trading daysOlder →
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.