PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,000.00
-30.00 (-2.91%)
Aug 29, 2025, 9:49 AM WIB

PT Dharma Polimetal Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20251,015.001,015.00985.001,005.001,005.00-0.99%1,965,900
Aug 26, 20251,035.001,045.00995.001,015.001,015.00-1.93%1,539,800
Aug 25, 20251,050.001,055.001,015.001,035.001,035.00-0.96%2,111,700
Aug 22, 20251,045.001,090.001,030.001,045.001,045.00-6,710,300
Aug 21, 2025990.001,060.00985.001,045.001,045.007.18%6,195,800
Aug 20, 2025960.00975.00960.00975.00975.001.56%1,357,800
Aug 19, 2025950.00965.00950.00960.00960.001.59%519,100
Aug 15, 2025960.00960.00940.00945.00945.00-1.05%1,716,300
Aug 14, 2025970.00970.00950.00955.00955.00-1.04%1,398,500
Aug 13, 2025970.00970.00960.00965.00965.00-0.52%371,800
Aug 12, 2025970.00970.00960.00970.00970.000.52%336,600
Aug 11, 2025960.00970.00960.00965.00965.000.52%459,400
Aug 8, 2025955.00965.00955.00960.00960.000.52%215,800
Aug 7, 2025950.00965.00945.00955.00955.000.53%1,647,800
Aug 6, 2025955.00960.00950.00950.00950.00-0.52%356,800
Aug 5, 2025955.00955.00945.00955.00955.000.53%1,265,900
Aug 4, 2025950.00970.00950.00950.00950.00-1,660,600
Aug 1, 2025955.00960.00950.00950.00950.00-0.52%2,299,800
Jul 31, 2025965.00975.00950.00955.00955.00-0.52%423,800
Jul 30, 2025970.00980.00955.00960.00960.00-1.03%404,000
Jul 29, 2025980.00985.00965.00970.00970.00-1.02%602,300
Jul 28, 2025990.00990.00975.00980.00980.00-744,600
Jul 25, 2025980.00990.00965.00980.00980.001.03%519,800
Jul 24, 2025955.00980.00950.00970.00970.002.65%1,048,400
Jul 23, 2025955.00955.00945.00945.00945.00-1.05%1,738,500
Jul 22, 2025960.00965.00945.00955.00955.00-1,136,600
Jul 21, 2025965.00965.00950.00955.00955.00-1.04%3,655,300
Jul 18, 2025965.00965.00955.00965.00965.00-417,100
Jul 17, 2025965.00965.00955.00965.00965.000.52%258,800
Jul 16, 2025970.00970.00955.00960.00960.00-0.52%1,213,600
Jul 15, 2025965.00965.00960.00965.00965.000.52%60,700
Jul 14, 2025965.00965.00960.00960.00960.00-143,800
Jul 11, 2025960.00970.00960.00960.00960.00-211,000
Jul 10, 2025970.00970.00960.00960.00960.00-209,900
Jul 9, 2025965.00965.00960.00960.00960.00-241,300
Jul 8, 2025965.00965.00955.00960.00960.00-0.52%359,800
Jul 7, 2025960.00970.00960.00965.00965.000.52%238,300
Jul 4, 2025960.00970.00960.00960.00960.00-0.52%173,700
Jul 3, 2025960.00965.00960.00965.00965.000.52%125,700
Jul 2, 2025965.00970.00960.00960.00960.00-0.52%250,800
Jul 1, 2025970.00970.00960.00965.00965.000.52%151,700
Jun 30, 2025960.00970.00955.00960.00960.00-264,600
Jun 26, 2025960.00970.00950.00960.00960.00-491,800
Jun 25, 2025955.00965.00955.00960.00960.000.52%158,700
Jun 24, 2025950.00960.00950.00955.00955.001.06%216,100
Jun 23, 2025955.00955.00930.00945.00945.00-1.05%1,150,200
Jun 20, 2025955.00965.00950.00955.00955.00-1,651,800
Jun 19, 2025965.00965.00945.00955.00955.00-0.52%1,827,800
Jun 18, 2025960.00975.00955.00960.00960.000.52%585,200
Jun 17, 2025965.00975.00950.00955.00955.00-1.04%1,047,300