PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia · Delayed Price · Currency is IDR 975.00
+5.00 (0.52%)
May 26, 2026, 4:11 PM WIB
PT Dharma Polimetal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | 0.52% | 335,400 |
| May 25, 2026 | 975.00 | 995.00 | 970.00 | 970.00 | 970.00 | -1.52% | 1,660,300 |
| May 22, 2026 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 0.51% | 251,700 |
| May 21, 2026 | 990.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | -1.01% | 839,200 |
| May 20, 2026 | 1,005.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | -1.00% | 2,895,900 |
| May 19, 2026 | 1,010.00 | 1,025.00 | 980.00 | 1,000.00 | 1,000.00 | -0.99% | 1,554,500 |
| May 18, 2026 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 2.02% | 1,743,900 |
| May 13, 2026 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | - | 1,620,000 |
| May 12, 2026 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 1.02% | 281,800 |
| May 11, 2026 | 985.00 | 990.00 | 975.00 | 980.00 | 980.00 | -0.51% | 1,088,900 |
| May 8, 2026 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | - | 299,000 |
| May 7, 2026 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | - | 296,200 |
| May 6, 2026 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | -0.51% | 1,073,400 |
| May 5, 2026 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | -1.98% | 3,137,700 |
| May 4, 2026 | 980.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | 3.06% | 1,388,300 |
| Apr 30, 2026 | 990.00 | 990.00 | 960.00 | 980.00 | 980.00 | -1.01% | 1,716,900 |
| Apr 29, 2026 | 980.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | - | 4,320,100 |
| Apr 28, 2026 | 985.00 | 995.00 | 975.00 | 990.00 | 990.00 | 1.02% | 3,394,500 |
| Apr 27, 2026 | 1,040.00 | 1,055.00 | 1,030.00 | 1,050.00 | 980.00 | 0.48% | 13,174,100 |
| Apr 24, 2026 | 1,050.00 | 1,065.00 | 1,040.00 | 1,045.00 | 975.33 | -0.48% | 7,088,500 |
| Apr 23, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,050.00 | 980.00 | 0.48% | 8,575,400 |
| Apr 22, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 975.33 | 0.48% | 3,683,100 |
| Apr 21, 2026 | 1,045.00 | 1,045.00 | 1,020.00 | 1,040.00 | 970.67 | -0.95% | 4,767,600 |
| Apr 20, 2026 | 1,040.00 | 1,050.00 | 1,025.00 | 1,050.00 | 980.00 | 2.94% | 3,947,600 |
| Apr 17, 2026 | 1,020.00 | 1,040.00 | 1,005.00 | 1,020.00 | 952.00 | 1.49% | 2,168,600 |
| Apr 16, 2026 | 990.00 | 1,010.00 | 990.00 | 1,005.00 | 938.00 | 0.50% | 1,175,200 |
| Apr 15, 2026 | 1,010.00 | 1,015.00 | 985.00 | 1,000.00 | 933.33 | -0.50% | 1,294,600 |
| Apr 14, 2026 | 1,005.00 | 1,020.00 | 1,000.00 | 1,005.00 | 938.00 | - | 2,391,500 |
| Apr 13, 2026 | 1,000.00 | 1,010.00 | 990.00 | 1,005.00 | 938.00 | -0.50% | 1,127,100 |
| Apr 10, 2026 | 980.00 | 1,030.00 | 970.00 | 1,010.00 | 942.67 | 3.06% | 1,729,800 |
| Apr 9, 2026 | 980.00 | 980.00 | 970.00 | 980.00 | 914.67 | - | 1,112,100 |
| Apr 8, 2026 | 975.00 | 980.00 | 970.00 | 980.00 | 914.67 | 0.51% | 872,300 |
| Apr 7, 2026 | 975.00 | 980.00 | 965.00 | 975.00 | 910.00 | 1.04% | 821,600 |
| Apr 6, 2026 | 975.00 | 985.00 | 960.00 | 965.00 | 900.67 | -1.03% | 870,300 |
| Apr 2, 2026 | 970.00 | 975.00 | 960.00 | 975.00 | 910.00 | 0.52% | 1,062,600 |
| Apr 1, 2026 | 980.00 | 990.00 | 965.00 | 970.00 | 905.33 | - | 480,100 |
| Mar 31, 2026 | 970.00 | 970.00 | 965.00 | 970.00 | 905.33 | 0.52% | 598,900 |
| Mar 30, 2026 | 965.00 | 965.00 | 945.00 | 965.00 | 900.67 | - | 1,296,200 |
| Mar 27, 2026 | 970.00 | 970.00 | 955.00 | 965.00 | 900.67 | -0.52% | 366,800 |
| Mar 26, 2026 | 975.00 | 985.00 | 965.00 | 970.00 | 905.33 | - | 607,900 |
| Mar 25, 2026 | 960.00 | 975.00 | 950.00 | 970.00 | 905.33 | - | 1,177,000 |
| Mar 17, 2026 | 985.00 | 985.00 | 970.00 | 970.00 | 905.33 | -1.02% | 811,300 |
| Mar 16, 2026 | 975.00 | 985.00 | 950.00 | 980.00 | 914.67 | 1.03% | 955,100 |
| Mar 13, 2026 | 950.00 | 985.00 | 945.00 | 970.00 | 905.33 | 2.11% | 1,928,900 |
| Mar 12, 2026 | 975.00 | 975.00 | 940.00 | 950.00 | 886.67 | -2.06% | 904,100 |
| Mar 11, 2026 | 970.00 | 975.00 | 960.00 | 970.00 | 905.33 | - | 433,700 |
| Mar 10, 2026 | 950.00 | 975.00 | 950.00 | 970.00 | 905.33 | 4.30% | 1,309,700 |
| Mar 9, 2026 | 975.00 | 975.00 | 915.00 | 930.00 | 868.00 | -6.06% | 5,435,200 |
| Mar 6, 2026 | 1,005.00 | 1,005.00 | 970.00 | 990.00 | 924.00 | -1.49% | 1,488,700 |
| Mar 5, 2026 | 985.00 | 1,015.00 | 985.00 | 1,005.00 | 938.00 | 2.55% | 1,255,000 |