PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia · Delayed Price · Currency is IDR 950.00
-5.00 (-0.52%)
Aug 1, 2025, 4:10 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 955.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.52% | 1,412,200 |
| Jul 31, 2025 | 965.00 | 975.00 | 950.00 | 955.00 | 955.00 | -0.52% | 423,800 |
| Jul 30, 2025 | 970.00 | 980.00 | 955.00 | 960.00 | 960.00 | -1.03% | 404,000 |
| Jul 29, 2025 | 980.00 | 985.00 | 965.00 | 970.00 | 970.00 | -1.02% | 602,300 |
| Jul 28, 2025 | 990.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 744,600 |
| Jul 25, 2025 | 980.00 | 990.00 | 965.00 | 980.00 | 980.00 | 1.03% | 519,800 |
| Jul 24, 2025 | 955.00 | 980.00 | 950.00 | 970.00 | 970.00 | 2.65% | 1,048,400 |
| Jul 23, 2025 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | -1.05% | 1,738,500 |
| Jul 22, 2025 | 960.00 | 965.00 | 945.00 | 955.00 | 955.00 | - | 1,136,600 |
| Jul 21, 2025 | 965.00 | 965.00 | 950.00 | 955.00 | 955.00 | -1.04% | 3,655,300 |
| Jul 18, 2025 | 965.00 | 965.00 | 955.00 | 965.00 | 965.00 | - | 417,100 |
| Jul 17, 2025 | 965.00 | 965.00 | 955.00 | 965.00 | 965.00 | 0.52% | 258,800 |
| Jul 16, 2025 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | -0.52% | 1,213,600 |
| Jul 15, 2025 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | 0.52% | 60,700 |
| Jul 14, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 143,800 |
| Jul 11, 2025 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 211,000 |
| Jul 10, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 209,900 |
| Jul 9, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 241,300 |
| Jul 8, 2025 | 965.00 | 965.00 | 955.00 | 960.00 | 960.00 | -0.52% | 359,800 |
| Jul 7, 2025 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 238,300 |
| Jul 4, 2025 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 173,700 |
| Jul 3, 2025 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 0.52% | 125,700 |
| Jul 2, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 250,800 |
| Jul 1, 2025 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 151,700 |
| Jun 30, 2025 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 264,600 |
| Jun 26, 2025 | 960.00 | 970.00 | 950.00 | 960.00 | 960.00 | - | 491,800 |
| Jun 25, 2025 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | 0.52% | 158,700 |
| Jun 24, 2025 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 1.06% | 216,100 |
| Jun 23, 2025 | 955.00 | 955.00 | 930.00 | 945.00 | 945.00 | -1.05% | 1,150,200 |
| Jun 20, 2025 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | - | 1,651,800 |
| Jun 19, 2025 | 965.00 | 965.00 | 945.00 | 955.00 | 955.00 | -0.52% | 1,827,800 |
| Jun 18, 2025 | 960.00 | 975.00 | 955.00 | 960.00 | 960.00 | 0.52% | 585,200 |
| Jun 17, 2025 | 965.00 | 975.00 | 950.00 | 955.00 | 955.00 | -1.04% | 1,047,300 |
| Jun 16, 2025 | 980.00 | 980.00 | 955.00 | 965.00 | 965.00 | -2.03% | 1,659,200 |
| Jun 13, 2025 | 1,000.00 | 1,010.00 | 975.00 | 985.00 | 985.00 | -1.50% | 501,800 |
| Jun 12, 2025 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 247,100 |
| Jun 11, 2025 | 1,010.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | -0.50% | 841,200 |
| Jun 10, 2025 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 972,100 |
| Jun 5, 2025 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | - | 144,100 |
| Jun 4, 2025 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | - | 793,000 |
| Jun 3, 2025 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | -0.50% | 602,700 |
| Jun 2, 2025 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | - | 377,500 |
| May 28, 2025 | 1,025.00 | 1,025.00 | 975.00 | 1,000.00 | 1,000.00 | -1.96% | 1,119,000 |
| May 27, 2025 | 1,020.00 | 1,050.00 | 995.00 | 1,020.00 | 1,020.00 | - | 581,600 |
| May 26, 2025 | 1,030.00 | 1,045.00 | 1,005.00 | 1,020.00 | 1,020.00 | -2.39% | 450,000 |
| May 23, 2025 | 1,070.00 | 1,070.00 | 1,020.00 | 1,045.00 | 1,045.00 | -2.34% | 276,100 |
| May 22, 2025 | 1,055.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1.90% | 865,300 |
| May 21, 2025 | 1,030.00 | 1,065.00 | 1,000.00 | 1,050.00 | 1,050.00 | 1.94% | 1,110,300 |
| May 20, 2025 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 917,800 |
| May 19, 2025 | 1,010.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2.49% | 661,900 |