PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia · Delayed Price · Currency is IDR 920.00
-15.00 (-1.60%)
Oct 7, 2026, 11:59 AM WIB
PT Dharma Polimetal Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 930.00 | 935.00 | 920.00 | 920.00 | 920.00 | -1.60% | 809,600 |
| Oct 6, 2026 | 940.00 | 950.00 | 925.00 | 935.00 | 935.00 | -0.53% | 547,000 |
| Oct 5, 2026 | 935.00 | 955.00 | 925.00 | 940.00 | 940.00 | 0.53% | 668,100 |
| Oct 2, 2026 | 915.00 | 950.00 | 910.00 | 935.00 | 935.00 | 3.31% | 337,200 |
| Oct 1, 2026 | 935.00 | 940.00 | 900.00 | 905.00 | 905.00 | -3.21% | 347,800 |
| Sep 30, 2026 | 930.00 | 940.00 | 925.00 | 935.00 | 935.00 | 0.54% | 235,900 |
| Sep 29, 2026 | 930.00 | 930.00 | 900.00 | 930.00 | 930.00 | 0.54% | 675,100 |
| Sep 28, 2026 | 925.00 | 935.00 | 915.00 | 925.00 | 925.00 | - | 740,600 |
| Sep 25, 2026 | 950.00 | 955.00 | 910.00 | 925.00 | 925.00 | -2.63% | 614,400 |
| Sep 24, 2026 | 970.00 | 970.00 | 940.00 | 950.00 | 950.00 | -2.06% | 273,900 |
| Sep 23, 2026 | 960.00 | 975.00 | 960.00 | 970.00 | 970.00 | 1.04% | 329,800 |
| Sep 22, 2026 | 935.00 | 965.00 | 935.00 | 960.00 | 960.00 | 1.59% | 520,600 |
| Sep 21, 2026 | 965.00 | 965.00 | 930.00 | 945.00 | 945.00 | -2.07% | 3,239,700 |
| Sep 18, 2026 | 985.00 | 990.00 | 960.00 | 965.00 | 965.00 | -2.03% | 1,299,400 |
| Sep 17, 2026 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | - | 1,614,200 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -1.50% | 648,100 |
| Sep 15, 2026 | 995.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | -0.50% | 931,800 |
| Sep 14, 2026 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | -0.50% | 392,300 |
| Sep 11, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.46% | 216,800 |
| Sep 10, 2026 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 958,300 |
| Sep 9, 2026 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.99% | 767,100 |
| Sep 8, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 279,900 |
| Sep 7, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 352,400 |
| Sep 4, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 481,300 |
| Sep 3, 2026 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | - | 1,033,400 |
| Sep 2, 2026 | 1,020.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | -1.96% | 1,102,200 |
| Sep 1, 2026 | 1,025.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 511,200 |
| Aug 31, 2026 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.49% | 1,161,900 |
| Aug 28, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.50% | 1,460,200 |
| Aug 27, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 889,100 |
| Aug 26, 2026 | 1,015.00 | 1,015.00 | 975.00 | 1,000.00 | 1,000.00 | -1.48% | 1,301,300 |
| Aug 24, 2026 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | - | 1,027,700 |
| Aug 21, 2026 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | - | 293,700 |
| Aug 20, 2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 533,900 |
| Aug 19, 2026 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 1,103,300 |
| Aug 18, 2026 | 990.00 | 995.00 | 980.00 | 995.00 | 995.00 | 0.51% | 866,500 |
| Aug 14, 2026 | 985.00 | 995.00 | 980.00 | 990.00 | 990.00 | 0.51% | 567,800 |
| Aug 13, 2026 | 985.00 | 990.00 | 985.00 | 985.00 | 985.00 | - | 531,100 |
| Aug 12, 2026 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 1.03% | 1,196,100 |
| Aug 11, 2026 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 1.04% | 884,200 |
| Aug 10, 2026 | 960.00 | 970.00 | 955.00 | 965.00 | 965.00 | 0.52% | 578,800 |
| Aug 7, 2026 | 955.00 | 970.00 | 950.00 | 960.00 | 960.00 | 0.52% | 426,800 |
| Aug 6, 2026 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | - | 939,000 |
| Aug 5, 2026 | 960.00 | 965.00 | 950.00 | 955.00 | 955.00 | -0.52% | 275,700 |
| Aug 4, 2026 | 960.00 | 965.00 | 950.00 | 960.00 | 960.00 | 0.52% | 171,800 |
| Aug 3, 2026 | 960.00 | 965.00 | 935.00 | 955.00 | 955.00 | -0.52% | 776,000 |
| Jul 31, 2026 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 2.13% | 464,600 |
| Jul 30, 2026 | 935.00 | 945.00 | 930.00 | 940.00 | 940.00 | 0.53% | 372,600 |
| Jul 29, 2026 | 940.00 | 940.00 | 920.00 | 935.00 | 935.00 | -0.53% | 475,600 |
| Jul 28, 2026 | 930.00 | 945.00 | 915.00 | 940.00 | 940.00 | 3.30% | 541,900 |