PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia · Delayed Price · Currency is IDR 970.00
-10.00 (-1.02%)
Mar 17, 2026, 4:09 PM WIB
PT Dharma Polimetal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 985.00 | 985.00 | 970.00 | 970.00 | 970.00 | -1.02% | 811,300 |
| Mar 16, 2026 | 975.00 | 985.00 | 950.00 | 980.00 | 980.00 | 1.03% | 955,100 |
| Mar 13, 2026 | 950.00 | 985.00 | 945.00 | 970.00 | 970.00 | 2.11% | 1,928,900 |
| Mar 12, 2026 | 975.00 | 975.00 | 940.00 | 950.00 | 950.00 | -2.06% | 904,100 |
| Mar 11, 2026 | 970.00 | 975.00 | 960.00 | 970.00 | 970.00 | - | 433,700 |
| Mar 10, 2026 | 950.00 | 975.00 | 950.00 | 970.00 | 970.00 | 4.30% | 1,309,700 |
| Mar 9, 2026 | 975.00 | 975.00 | 915.00 | 930.00 | 930.00 | -6.06% | 5,435,200 |
| Mar 6, 2026 | 1,005.00 | 1,005.00 | 970.00 | 990.00 | 990.00 | -1.49% | 1,488,700 |
| Mar 5, 2026 | 985.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 2.55% | 1,255,000 |
| Mar 4, 2026 | 1,030.00 | 1,030.00 | 970.00 | 980.00 | 980.00 | -4.85% | 4,799,200 |
| Mar 3, 2026 | 1,060.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | -3.74% | 852,900 |
| Mar 2, 2026 | 1,065.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 2,486,800 |
| Feb 27, 2026 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 516,100 |
| Feb 26, 2026 | 1,080.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 1,436,600 |
| Feb 25, 2026 | 1,065.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 1,184,900 |
| Feb 24, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.18% | 695,000 |
| Feb 23, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 3.29% | 1,802,500 |
| Feb 20, 2026 | 1,050.00 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 3,267,400 |
| Feb 19, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.45% | 1,843,600 |
| Feb 18, 2026 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 1,136,600 |
| Feb 13, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 684,100 |
| Feb 12, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.49% | 615,300 |
| Feb 11, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 597,600 |
| Feb 10, 2026 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.98% | 1,232,400 |
| Feb 9, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 1,315,600 |
| 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 |