PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia · Delayed Price · Currency is IDR 1,020.00
+5.00 (0.49%)
At close: Feb 9, 2026
PT Dharma Polimetal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.49% | 465,800 |
| Feb 5, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 319,500 |
| Feb 4, 2026 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.98% | 549,800 |
| Feb 3, 2026 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 524,000 |
| Feb 2, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | -3.35% | 875,300 |
| Jan 30, 2026 | 1,040.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,045.00 | 2.96% | 368,700 |
| Jan 29, 2026 | 1,040.00 | 1,040.00 | 920.00 | 1,015.00 | 1,015.00 | -2.87% | 1,913,200 |
| Jan 28, 2026 | 1,090.00 | 1,095.00 | 1,030.00 | 1,045.00 | 1,045.00 | -3.24% | 3,874,700 |
| Jan 27, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 2,235,200 |
| Jan 26, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 632,600 |
| Jan 23, 2026 | 1,100.00 | 1,110.00 | 1,065.00 | 1,095.00 | 1,095.00 | -0.45% | 1,881,800 |
| Jan 22, 2026 | 1,050.00 | 1,105.00 | 1,045.00 | 1,100.00 | 1,100.00 | 4.27% | 2,292,300 |
| Jan 21, 2026 | 1,095.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.21% | 1,434,500 |
| Jan 20, 2026 | 1,065.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 2.35% | 1,636,600 |
| Jan 19, 2026 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 732,000 |
| Jan 15, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.41% | 782,800 |
| Jan 14, 2026 | 1,055.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.91% | 604,000 |
| Jan 13, 2026 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | -1.42% | 381,800 |
| Jan 12, 2026 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | -0.47% | 1,015,200 |
| Jan 9, 2026 | 1,065.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,065.00 | 0.47% | 625,700 |
| Jan 8, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.93% | 1,060,100 |
| Jan 7, 2026 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 1,185,600 |
| Jan 6, 2026 | 1,090.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 670,300 |
| Jan 5, 2026 | 1,045.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,065.00 | 1.43% | 1,054,800 |
| Jan 2, 2026 | 1,055.00 | 1,070.00 | 1,020.00 | 1,050.00 | 1,050.00 | -0.47% | 1,836,600 |
| Dec 30, 2025 | 1,030.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,055.00 | 2.43% | 1,742,800 |
| Dec 29, 2025 | 1,055.00 | 1,060.00 | 1,025.00 | 1,030.00 | 1,030.00 | -2.37% | 606,400 |
| Dec 24, 2025 | 1,025.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,055.00 | 2.93% | 935,600 |
| Dec 23, 2025 | 1,075.00 | 1,075.00 | 1,000.00 | 1,025.00 | 1,025.00 | -2.38% | 966,400 |
| Dec 22, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 610,700 |
| Dec 19, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.26% | 1,800,500 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.38% | 1,563,800 |
| Dec 17, 2025 | 1,100.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 773,000 |
| Dec 16, 2025 | 1,085.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2.33% | 2,331,000 |
| Dec 15, 2025 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 1,190,000 |
| Dec 12, 2025 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.40% | 1,808,300 |
| Dec 11, 2025 | 1,065.00 | 1,095.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.47% | 1,829,800 |
| Dec 10, 2025 | 1,045.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.91% | 871,700 |
| Dec 9, 2025 | 1,065.00 | 1,065.00 | 1,025.00 | 1,045.00 | 1,045.00 | -1.42% | 1,086,500 |
| Dec 8, 2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 617,600 |
| Dec 5, 2025 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.40% | 687,800 |
| Dec 4, 2025 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 657,100 |
| Dec 3, 2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 1,307,200 |
| Dec 2, 2025 | 1,070.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.41% | 1,864,000 |
| Dec 1, 2025 | 1,050.00 | 1,095.00 | 1,035.00 | 1,065.00 | 1,065.00 | 2.90% | 2,277,200 |
| Nov 28, 2025 | 1,035.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | - | 672,300 |
| Nov 27, 2025 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.96% | 558,400 |
| Nov 26, 2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 1,303,600 |
| Nov 25, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 2,050,000 |
| Nov 24, 2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1.93% | 2,540,400 |