PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia
· Delayed Price · Currency is IDR 1,005.00
+25.00 (2.55%)
At close: Mar 5, 2026
PT Dharma Polimetal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,005.00 | 1,005.00 | 970.00 | 990.00 | - | -1.49% | 1,493,400 |
| Mar 5, 2026 | 985.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 2.55% | 1,255,000 |
| Mar 4, 2026 | 1,030.00 | 1,030.00 | 970.00 | 980.00 | 980.00 | -4.85% | 4,799,200 |
| Mar 3, 2026 | 1,060.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | -3.74% | 852,900 |
| Mar 2, 2026 | 1,065.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 2,486,800 |
| Feb 27, 2026 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 516,100 |
| Feb 26, 2026 | 1,080.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 1,436,600 |
| Feb 25, 2026 | 1,065.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 1,184,900 |
| Feb 24, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.18% | 695,000 |
| Feb 23, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 3.29% | 1,802,500 |
| Feb 20, 2026 | 1,050.00 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 3,267,400 |
| Feb 19, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.45% | 1,843,600 |
| Feb 18, 2026 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 1,136,600 |
| Feb 13, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 684,100 |
| Feb 12, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.49% | 615,300 |
| Feb 11, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 597,600 |
| Feb 10, 2026 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.98% | 1,232,400 |
| Feb 9, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 1,315,600 |
| Feb 6, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.49% | 465,800 |
| Feb 5, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 319,500 |
| Feb 4, 2026 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.98% | 549,800 |
| Feb 3, 2026 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 524,000 |
| Feb 2, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | -3.35% | 875,300 |
| Jan 30, 2026 | 1,040.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,045.00 | 2.96% | 368,700 |
| Jan 29, 2026 | 1,040.00 | 1,040.00 | 920.00 | 1,015.00 | 1,015.00 | -2.87% | 1,913,200 |
| Jan 28, 2026 | 1,090.00 | 1,095.00 | 1,030.00 | 1,045.00 | 1,045.00 | -3.24% | 3,874,700 |
| Jan 27, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 2,235,200 |
| Jan 26, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 632,600 |
| Jan 23, 2026 | 1,100.00 | 1,110.00 | 1,065.00 | 1,095.00 | 1,095.00 | -0.45% | 1,881,800 |
| Jan 22, 2026 | 1,050.00 | 1,105.00 | 1,045.00 | 1,100.00 | 1,100.00 | 4.27% | 2,292,300 |
| Jan 21, 2026 | 1,095.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.21% | 1,434,500 |
| Jan 20, 2026 | 1,065.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 2.35% | 1,636,600 |
| Jan 19, 2026 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 732,000 |
| Jan 15, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.41% | 782,800 |
| Jan 14, 2026 | 1,055.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.91% | 604,000 |
| Jan 13, 2026 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | -1.42% | 381,800 |
| Jan 12, 2026 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | -0.47% | 1,015,200 |
| Jan 9, 2026 | 1,065.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,065.00 | 0.47% | 625,700 |
| Jan 8, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.93% | 1,060,100 |
| Jan 7, 2026 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 1,185,600 |
| Jan 6, 2026 | 1,090.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 670,300 |
| Jan 5, 2026 | 1,045.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,065.00 | 1.43% | 1,054,800 |
| Jan 2, 2026 | 1,055.00 | 1,070.00 | 1,020.00 | 1,050.00 | 1,050.00 | -0.47% | 1,836,600 |
| Dec 30, 2025 | 1,030.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,055.00 | 2.43% | 1,742,800 |
| Dec 29, 2025 | 1,055.00 | 1,060.00 | 1,025.00 | 1,030.00 | 1,030.00 | -2.37% | 606,400 |
| Dec 24, 2025 | 1,025.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,055.00 | 2.93% | 935,600 |
| Dec 23, 2025 | 1,075.00 | 1,075.00 | 1,000.00 | 1,025.00 | 1,025.00 | -2.38% | 966,400 |
| Dec 22, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 610,700 |
| Dec 19, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.26% | 1,800,500 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.38% | 1,563,800 |
| Dec 17, 2025 | 1,100.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 773,000 |
| Dec 16, 2025 | 1,085.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2.33% | 2,331,000 |
| Dec 15, 2025 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 1,190,000 |
| Dec 12, 2025 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.40% | 1,808,300 |
| Dec 11, 2025 | 1,065.00 | 1,095.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.47% | 1,829,800 |
| Dec 10, 2025 | 1,045.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.91% | 871,700 |
| Dec 9, 2025 | 1,065.00 | 1,065.00 | 1,025.00 | 1,045.00 | 1,045.00 | -1.42% | 1,086,500 |
| Dec 8, 2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 617,600 |
| Dec 5, 2025 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.40% | 687,800 |
| Dec 4, 2025 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 657,100 |
| Dec 3, 2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 1,307,200 |
| Dec 2, 2025 | 1,070.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.41% | 1,864,000 |
| Dec 1, 2025 | 1,050.00 | 1,095.00 | 1,035.00 | 1,065.00 | 1,065.00 | 2.90% | 2,277,200 |
| Nov 28, 2025 | 1,035.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | - | 672,300 |
| Nov 27, 2025 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.96% | 558,400 |
| Nov 26, 2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 1,303,600 |
| Nov 25, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 2,050,000 |
| Nov 24, 2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1.93% | 2,540,400 |
| Nov 21, 2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2.99% | 1,892,100 |
| Nov 20, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 381,500 |
| Nov 19, 2025 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 1.01% | 305,200 |
| Nov 18, 2025 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -0.50% | 519,700 |
| Nov 17, 2025 | 1,005.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | -1.00% | 1,422,400 |
| Nov 14, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 1,064,400 |
| Nov 13, 2025 | 1,035.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | - | 1,332,300 |
| Nov 12, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 453,100 |
| Nov 11, 2025 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 583,200 |
| Nov 10, 2025 | 1,040.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.44% | 1,938,600 |
| Nov 7, 2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 641,500 |
| Nov 6, 2025 | 1,030.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.48% | 1,049,700 |
| Nov 5, 2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.43% | 831,300 |
| Nov 4, 2025 | 1,065.00 | 1,070.00 | 1,035.00 | 1,050.00 | 1,050.00 | -1.41% | 902,100 |
| Nov 3, 2025 | 1,060.00 | 1,070.00 | 1,010.00 | 1,065.00 | 1,065.00 | 1.43% | 2,565,000 |
| Oct 31, 2025 | 1,085.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.78% | 2,342,200 |
| Oct 30, 2025 | 1,090.00 | 1,115.00 | 1,065.00 | 1,080.00 | 1,080.00 | -0.92% | 1,816,700 |
| Oct 29, 2025 | 1,100.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 1,627,800 |
| Oct 28, 2025 | 1,120.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | -1.79% | 4,883,400 |
| Oct 27, 2025 | 1,070.00 | 1,200.00 | 1,040.00 | 1,120.00 | 1,120.00 | 10.89% | 20,565,400 |
| Oct 24, 2025 | 1,005.00 | 1,040.00 | 995.00 | 1,010.00 | 1,010.00 | 0.50% | 3,250,500 |
| Oct 23, 2025 | 995.00 | 1,035.00 | 985.00 | 1,005.00 | 1,005.00 | 1.01% | 2,662,500 |
| Oct 22, 2025 | 990.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 1.53% | 767,800 |
| Oct 21, 2025 | 980.00 | 990.00 | 970.00 | 980.00 | 980.00 | 0.51% | 353,400 |
| Oct 20, 2025 | 960.00 | 985.00 | 960.00 | 975.00 | 975.00 | 1.56% | 407,900 |
| Oct 17, 2025 | 985.00 | 985.00 | 950.00 | 960.00 | 960.00 | -2.04% | 955,500 |
| Oct 16, 2025 | 970.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | 1.03% | 1,011,000 |
| Oct 15, 2025 | 995.00 | 1,000.00 | 940.00 | 970.00 | 970.00 | -2.02% | 1,741,400 |
| Oct 14, 2025 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 990.00 | -0.50% | 1,477,900 |
| Oct 13, 2025 | 995.00 | 995.00 | 980.00 | 995.00 | 995.00 | - | 497,300 |
| Oct 10, 2025 | 995.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | -0.50% | 520,500 |
| Oct 9, 2025 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | - | 2,129,800 |