PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia · Delayed Price · Currency is IDR 960.00
-20.00 (-2.04%)
Oct 29, 2026, 4:04 PM WIB
PT Dharma Polimetal Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 980.00 | 980.00 | 955.00 | 960.00 | 960.00 | -2.04% | 720,600 |
| Oct 28, 2026 | 940.00 | 980.00 | 930.00 | 980.00 | 980.00 | 4.81% | 2,111,000 |
| Oct 27, 2026 | 950.00 | 955.00 | 920.00 | 935.00 | 935.00 | -1.58% | 2,213,700 |
| Oct 26, 2026 | 955.00 | 975.00 | 930.00 | 950.00 | 950.00 | - | 777,300 |
| Oct 23, 2026 | 915.00 | 960.00 | 915.00 | 950.00 | 950.00 | 4.40% | 986,700 |
| Oct 22, 2026 | 905.00 | 920.00 | 895.00 | 910.00 | 910.00 | 0.55% | 410,600 |
| Oct 21, 2026 | 910.00 | 925.00 | 890.00 | 905.00 | 905.00 | -0.55% | 1,478,800 |
| Oct 20, 2026 | 845.00 | 915.00 | 845.00 | 910.00 | 910.00 | 7.69% | 1,471,400 |
| Oct 19, 2026 | 835.00 | 860.00 | 810.00 | 845.00 | 845.00 | 1.20% | 1,869,600 |
| Oct 16, 2026 | 910.00 | 910.00 | 805.00 | 835.00 | 835.00 | -10.22% | 3,855,200 |
| Oct 15, 2026 | 940.00 | 940.00 | 920.00 | 930.00 | 930.00 | -1.59% | 583,400 |
| Oct 14, 2026 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -0.53% | 1,006,800 |
| Oct 13, 2026 | 970.00 | 970.00 | 925.00 | 950.00 | 950.00 | -1.04% | 1,645,100 |
| Oct 12, 2026 | 960.00 | 980.00 | 935.00 | 960.00 | 960.00 | - | 1,280,300 |
| Oct 9, 2026 | 935.00 | 965.00 | 930.00 | 960.00 | 960.00 | 2.13% | 390,500 |
| Oct 8, 2026 | 935.00 | 940.00 | 925.00 | 940.00 | 940.00 | 0.53% | 658,100 |
| Oct 7, 2026 | 930.00 | 940.00 | 920.00 | 935.00 | 935.00 | - | 1,156,700 |
| 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 |