PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia
· Delayed Price · Currency is IDR 980.00
-10.00 (-1.01%)
Apr 29, 2026, 9:37 AM WIB
PT Dharma Polimetal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 985.00 | 995.00 | 975.00 | 985.00 | - | -6.19% | 13,651,600 |
| 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 |
| Mar 4, 2026 | 1,030.00 | 1,030.00 | 970.00 | 980.00 | 914.67 | -4.85% | 4,799,200 |
| Mar 3, 2026 | 1,060.00 | 1,080.00 | 1,025.00 | 1,030.00 | 961.33 | -3.74% | 852,900 |
| Mar 2, 2026 | 1,065.00 | 1,085.00 | 1,040.00 | 1,070.00 | 998.67 | - | 2,486,800 |
| Feb 27, 2026 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 998.67 | 1.42% | 516,100 |
| Feb 26, 2026 | 1,080.00 | 1,085.00 | 1,055.00 | 1,055.00 | 984.67 | -0.47% | 1,436,600 |
| Feb 25, 2026 | 1,065.00 | 1,095.00 | 1,050.00 | 1,060.00 | 989.33 | -0.47% | 1,184,900 |
| Feb 24, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 994.00 | -3.18% | 695,000 |
| Feb 23, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,026.67 | 3.29% | 1,802,500 |
| Feb 20, 2026 | 1,050.00 | 1,110.00 | 1,050.00 | 1,065.00 | 994.00 | 1.43% | 3,267,400 |
| Feb 19, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 980.00 | 1.45% | 1,843,600 |
| Feb 18, 2026 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 966.00 | 0.49% | 1,136,600 |
| Feb 13, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 961.33 | -0.48% | 684,100 |
| Feb 12, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 966.00 | 0.49% | 615,300 |
| Feb 11, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 961.33 | - | 597,600 |
| Feb 10, 2026 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 961.33 | 0.98% | 1,232,400 |
| Feb 9, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 952.00 | 0.49% | 1,315,600 |
| Feb 6, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 947.33 | -0.49% | 465,900 |
| Feb 5, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 952.00 | -0.97% | 319,500 |
| Feb 4, 2026 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 961.33 | 0.98% | 549,800 |
| Feb 3, 2026 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 952.00 | 0.99% | 524,000 |
| Feb 2, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 942.67 | -3.35% | 875,300 |
| Jan 30, 2026 | 1,040.00 | 1,060.00 | 1,025.00 | 1,045.00 | 975.33 | 2.96% | 368,700 |
| Jan 29, 2026 | 1,040.00 | 1,040.00 | 920.00 | 1,015.00 | 947.33 | -2.87% | 1,913,200 |
| Jan 28, 2026 | 1,090.00 | 1,095.00 | 1,030.00 | 1,045.00 | 975.33 | -3.24% | 3,874,700 |
| Jan 27, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,008.00 | -0.92% | 2,235,200 |
| Jan 26, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,017.33 | -0.46% | 632,600 |
| Jan 23, 2026 | 1,100.00 | 1,110.00 | 1,065.00 | 1,095.00 | 1,022.00 | -0.45% | 1,881,800 |
| Jan 22, 2026 | 1,050.00 | 1,105.00 | 1,045.00 | 1,100.00 | 1,026.67 | 4.27% | 2,292,300 |
| Jan 21, 2026 | 1,095.00 | 1,100.00 | 1,055.00 | 1,055.00 | 984.67 | -3.21% | 1,434,500 |
| Jan 20, 2026 | 1,065.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,017.33 | 2.35% | 1,636,600 |
| Jan 19, 2026 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 994.00 | 1.43% | 732,000 |
| Jan 15, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 980.00 | -1.41% | 782,800 |
| Jan 14, 2026 | 1,055.00 | 1,075.00 | 1,040.00 | 1,065.00 | 994.00 | 1.91% | 604,000 |
| Jan 13, 2026 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 975.33 | -1.42% | 381,800 |
| Jan 12, 2026 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 989.33 | -0.47% | 1,015,200 |
| Jan 9, 2026 | 1,065.00 | 1,075.00 | 1,045.00 | 1,065.00 | 994.00 | 0.47% | 625,700 |
| Jan 8, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,060.00 | 989.33 | -0.93% | 1,060,100 |
| Jan 7, 2026 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 998.67 | 0.47% | 1,185,600 |
| Jan 6, 2026 | 1,090.00 | 1,090.00 | 1,050.00 | 1,065.00 | 994.00 | - | 670,300 |
| Jan 5, 2026 | 1,045.00 | 1,065.00 | 1,030.00 | 1,065.00 | 994.00 | 1.43% | 1,054,800 |
| Jan 2, 2026 | 1,055.00 | 1,070.00 | 1,020.00 | 1,050.00 | 980.00 | -0.47% | 1,836,600 |
| Dec 30, 2025 | 1,030.00 | 1,090.00 | 1,030.00 | 1,055.00 | 984.67 | 2.43% | 1,742,800 |
| Dec 29, 2025 | 1,055.00 | 1,060.00 | 1,025.00 | 1,030.00 | 961.33 | -2.37% | 606,400 |
| Dec 24, 2025 | 1,025.00 | 1,055.00 | 1,025.00 | 1,055.00 | 984.67 | 2.93% | 935,600 |
| Dec 23, 2025 | 1,075.00 | 1,075.00 | 1,000.00 | 1,025.00 | 956.67 | -2.38% | 966,400 |
| Dec 22, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 980.00 | 0.96% | 610,700 |
| Dec 19, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,040.00 | 970.67 | -3.26% | 1,800,500 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,003.33 | -1.38% | 1,563,800 |
| Dec 17, 2025 | 1,100.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,017.33 | -0.91% | 773,000 |
| Dec 16, 2025 | 1,085.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,026.67 | 2.33% | 2,331,000 |
| Dec 15, 2025 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,003.33 | -0.92% | 1,190,000 |
| Dec 12, 2025 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,012.67 | 1.40% | 1,808,300 |
| Dec 11, 2025 | 1,065.00 | 1,095.00 | 1,055.00 | 1,070.00 | 998.67 | 0.47% | 1,829,800 |
| Dec 10, 2025 | 1,045.00 | 1,090.00 | 1,040.00 | 1,065.00 | 994.00 | 1.91% | 871,700 |
| Dec 9, 2025 | 1,065.00 | 1,065.00 | 1,025.00 | 1,045.00 | 975.33 | -1.42% | 1,086,500 |
| Dec 8, 2025 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 989.33 | - | 617,600 |
| Dec 5, 2025 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 989.33 | -1.40% | 687,800 |
| Dec 4, 2025 | 1,085.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,003.33 | -0.92% | 657,100 |
| Dec 3, 2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,012.67 | 0.46% | 1,307,200 |
| Dec 2, 2025 | 1,070.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,008.00 | 1.41% | 1,864,000 |
| Dec 1, 2025 | 1,050.00 | 1,095.00 | 1,035.00 | 1,065.00 | 994.00 | 2.90% | 2,277,200 |
| Nov 28, 2025 | 1,035.00 | 1,045.00 | 1,015.00 | 1,035.00 | 966.00 | - | 672,300 |
| Nov 27, 2025 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 966.00 | -0.96% | 558,400 |
| Nov 26, 2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,045.00 | 975.33 | -0.48% | 1,303,600 |
| Nov 25, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 980.00 | -0.47% | 2,050,000 |
| Nov 24, 2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,055.00 | 984.67 | 1.93% | 2,540,400 |
| Nov 21, 2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,035.00 | 966.00 | 2.99% | 1,892,100 |