PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia · Delayed Price · Currency is IDR 1,015.00
+15.00 (1.50%)
Aug 20, 2026, 4:02 PM WIB
PT Dharma Polimetal Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 905.00 | 925.00 | 905.00 | 910.00 | 910.00 | 0.55% | 428,200 |
| Jul 24, 2026 | 910.00 | 920.00 | 900.00 | 905.00 | 905.00 | -0.55% | 302,300 |
| Jul 23, 2026 | 920.00 | 945.00 | 910.00 | 910.00 | 910.00 | - | 319,200 |
| Jul 22, 2026 | 910.00 | 930.00 | 900.00 | 910.00 | 910.00 | - | 395,800 |
| Jul 21, 2026 | 905.00 | 915.00 | 900.00 | 910.00 | 910.00 | 1.11% | 251,100 |
| Jul 20, 2026 | 925.00 | 925.00 | 890.00 | 900.00 | 900.00 | -2.17% | 2,355,200 |
| Jul 17, 2026 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | -1.08% | 138,800 |
| Jul 16, 2026 | 935.00 | 935.00 | 910.00 | 930.00 | 930.00 | - | 289,200 |
| Jul 15, 2026 | 930.00 | 935.00 | 900.00 | 930.00 | 930.00 | 0.54% | 825,700 |
| Jul 14, 2026 | 900.00 | 925.00 | 895.00 | 925.00 | 925.00 | 2.78% | 582,800 |
| Jul 13, 2026 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 134,100 |
| Jul 10, 2026 | 905.00 | 915.00 | 890.00 | 900.00 | 900.00 | - | 312,900 |
| Jul 9, 2026 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | - | 648,400 |
| Jul 8, 2026 | 905.00 | 910.00 | 870.00 | 900.00 | 900.00 | - | 1,604,100 |
| Jul 7, 2026 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 89,700 |
| Jul 6, 2026 | 890.00 | 900.00 | 875.00 | 885.00 | 885.00 | -0.56% | 238,100 |
| Jul 3, 2026 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 80,600 |
| Jul 2, 2026 | 885.00 | 900.00 | 875.00 | 895.00 | 895.00 | 1.13% | 201,000 |
| Jul 1, 2026 | 890.00 | 890.00 | 865.00 | 885.00 | 885.00 | -0.56% | 220,000 |
| Jun 30, 2026 | 850.00 | 900.00 | 825.00 | 890.00 | 890.00 | 6.59% | 1,214,200 |
| Jun 29, 2026 | 890.00 | 890.00 | 815.00 | 835.00 | 835.00 | -6.18% | 3,769,100 |
| Jun 26, 2026 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | -1.11% | 558,200 |
| Jun 25, 2026 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | -1.64% | 429,100 |
| Jun 24, 2026 | 910.00 | 915.00 | 890.00 | 915.00 | 915.00 | 0.55% | 1,021,900 |
| Jun 23, 2026 | 930.00 | 930.00 | 890.00 | 910.00 | 910.00 | -2.15% | 7,258,400 |
| Jun 22, 2026 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | -0.53% | 591,800 |
| Jun 19, 2026 | 935.00 | 940.00 | 930.00 | 935.00 | 935.00 | -0.53% | 9,028,000 |
| Jun 18, 2026 | 940.00 | 940.00 | 930.00 | 940.00 | 940.00 | 1.08% | 189,100 |
| Jun 17, 2026 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | -1.06% | 4,801,000 |
| Jun 15, 2026 | 950.00 | 965.00 | 935.00 | 940.00 | 940.00 | - | 489,500 |
| Jun 12, 2026 | 940.00 | 960.00 | 930.00 | 940.00 | 940.00 | 0.53% | 413,000 |
| Jun 11, 2026 | 940.00 | 965.00 | 930.00 | 935.00 | 935.00 | -0.53% | 218,500 |
| Jun 10, 2026 | 920.00 | 960.00 | 915.00 | 940.00 | 940.00 | 2.17% | 619,400 |