Jakarta - Delayed Quote
IDR
PT Dharma Polimetal Tbk (DRMA.JK)
955.00
+10.00
(+1.06%)
At close: November 10 at 4:03:22 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
955.00
960.00
950.00
955.00
955.00
193,000
Nov 9, 2026
935.00
955.00
935.00
945.00
945.00
1,201,200
Nov 6, 2026
955.00
955.00
925.00
935.00
935.00
282,700
Nov 5, 2026
940.00
960.00
930.00
955.00
955.00
846,600
Nov 4, 2026
920.00
950.00
885.00
935.00
935.00
562,300
Nov 3, 2026
930.00
930.00
910.00
920.00
920.00
258,300
Nov 2, 2026
950.00
950.00
915.00
930.00
930.00
572,800
Oct 30, 2026
965.00
980.00
895.00
950.00
950.00
1,105,100
Oct 29, 2026
980.00
980.00
955.00
960.00
960.00
719,600
Oct 28, 2026
940.00
980.00
930.00
980.00
980.00
2,111,000
Oct 27, 2026
950.00
955.00
920.00
935.00
935.00
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
986,700
Oct 22, 2026
905.00
920.00
895.00
910.00
910.00
410,600
Oct 21, 2026
910.00
925.00
890.00
905.00
905.00
1,478,800
Oct 20, 2026
845.00
915.00
845.00
910.00
910.00
1,471,400
Oct 19, 2026
835.00
860.00
810.00
845.00
845.00
1,869,600
Oct 16, 2026
910.00
910.00
805.00
835.00
835.00
3,926,600
Oct 15, 2026
940.00
940.00
920.00
930.00
930.00
583,400
Oct 14, 2026
960.00
960.00
940.00
945.00
945.00
1,006,800
Oct 13, 2026
970.00
970.00
925.00
950.00
950.00
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
390,500
Oct 8, 2026
935.00
940.00
925.00
940.00
940.00
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
547,000
Oct 5, 2026
935.00
955.00
925.00
940.00
940.00
668,100
Oct 2, 2026
915.00
950.00
910.00
935.00
935.00
337,200
Oct 1, 2026
935.00
940.00
900.00
905.00
905.00
347,800
Sep 30, 2026
930.00
940.00
925.00
935.00
935.00
235,900
Sep 29, 2026
930.00
930.00
900.00
930.00
930.00
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
614,400
Sep 24, 2026
970.00
970.00
940.00
950.00
950.00
273,900
Sep 23, 2026
960.00
975.00
960.00
970.00
970.00
329,800
Sep 22, 2026
935.00
965.00
935.00
960.00
960.00
520,600
Sep 21, 2026
965.00
965.00
930.00
945.00
945.00
3,239,700
Sep 18, 2026
985.00
990.00
960.00
965.00
965.00
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
648,100
Sep 15, 2026
995.00
1,015.00
985.00
1,000.00
1,000.00
931,800
Sep 14, 2026
1,010.00
1,010.00
985.00
1,005.00
1,005.00
392,300
Sep 11, 2026
1,025.00
1,025.00
1,005.00
1,010.00
1,010.00
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
767,100
Sep 8, 2026
1,010.00
1,020.00
1,000.00
1,015.00
1,015.00
279,900
Sep 7, 2026
1,010.00
1,015.00
1,000.00
1,005.00
1,005.00
352,400
Sep 4, 2026
1,000.00
1,010.00
1,000.00
1,010.00
1,010.00
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
1,015.00
1,020.00
985.00
1,000.00
1,000.00
1,089,600
Sep 1, 2026
1,025.00
1,040.00
1,015.00
1,020.00
1,020.00
511,200
Aug 31, 2026
1,015.00
1,030.00
1,015.00
1,025.00
1,025.00
1,161,900
Aug 28, 2026
1,010.00
1,020.00
1,005.00
1,010.00
1,010.00
1,460,200
Aug 27, 2026
1,000.00
1,015.00
1,000.00
1,005.00
1,005.00
889,100
Aug 26, 2026
1,015.00
1,015.00
975.00
1,000.00
1,000.00
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
533,900
Aug 19, 2026
990.00
1,005.00
990.00
1,000.00
1,000.00
1,103,300
Aug 18, 2026
990.00
995.00
980.00
995.00
995.00
866,500
Aug 14, 2026
985.00
995.00
980.00
990.00
990.00
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
1,196,100
Aug 11, 2026
965.00
975.00
965.00
975.00
975.00
884,200
Aug 10, 2026
960.00
970.00
955.00
965.00
965.00
578,800
Aug 7, 2026
955.00
970.00
950.00
960.00
960.00
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
275,700
Aug 4, 2026
960.00
965.00
950.00
960.00
960.00
171,800
Aug 3, 2026
960.00
965.00
935.00
955.00
955.00
776,000
Jul 31, 2026
940.00
960.00
940.00
960.00
960.00
464,600
Jul 30, 2026
935.00
945.00
930.00
940.00
940.00
372,600
Jul 29, 2026
940.00
940.00
920.00
935.00
935.00
475,600
Jul 28, 2026
930.00
945.00
915.00
940.00
940.00
541,900
Jul 27, 2026
905.00
925.00
905.00
910.00
910.00
428,200
Jul 24, 2026
910.00
920.00
900.00
905.00
905.00
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
251,100
Jul 20, 2026
925.00
925.00
890.00
900.00
900.00
2,355,200
Jul 17, 2026
930.00
930.00
915.00
920.00
920.00
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
825,700
Jul 14, 2026
900.00
925.00
895.00
925.00
925.00
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
89,700
Jul 6, 2026
890.00
900.00
875.00
885.00
885.00
238,100
Jul 3, 2026
890.00
900.00
885.00
890.00
890.00
80,600
Jul 2, 2026
885.00
900.00
875.00
895.00
895.00
201,000
Jul 1, 2026
890.00
890.00
865.00
885.00
885.00
220,000
Jun 30, 2026
850.00
900.00
825.00
890.00
890.00
1,214,200
Jun 29, 2026
890.00
890.00
815.00
835.00
835.00
3,769,100
Jun 26, 2026
900.00
900.00
885.00
890.00
890.00
558,200
Jun 25, 2026
910.00
910.00
895.00
900.00
900.00
429,100
Jun 24, 2026
910.00
915.00
890.00
915.00
915.00
1,021,900
Jun 23, 2026
930.00
930.00
890.00
910.00
910.00
7,258,400
Jun 22, 2026
935.00
935.00
925.00
930.00
930.00
591,800
Jun 19, 2026
935.00
940.00
930.00
935.00
935.00
9,028,000
Jun 18, 2026
940.00
940.00
930.00
940.00
940.00
189,100
Jun 17, 2026
940.00
940.00
925.00
930.00
930.00
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
413,000
Jun 11, 2026
940.00
965.00
930.00
935.00
935.00
218,500
Jun 10, 2026
920.00
960.00
915.00
940.00
940.00
619,400
Jun 9, 2026
895.00
930.00
885.00
920.00
920.00
591,200
Jun 8, 2026
965.00
970.00
875.00
895.00
895.00
2,382,400
Jun 5, 2026
980.00
980.00
960.00
975.00
975.00
1,699,800
Jun 4, 2026
975.00
980.00
955.00
980.00
980.00
1,586,500
Jun 3, 2026
975.00
980.00
965.00
980.00
980.00
2,407,500
Jun 2, 2026
980.00
985.00
970.00
975.00
975.00
1,659,700
May 29, 2026
975.00
980.00
960.00
975.00
975.00
5,005,400
May 26, 2026
970.00
980.00
970.00
975.00
975.00
335,400
May 25, 2026
975.00
995.00
970.00
970.00
970.00
1,660,300
May 22, 2026
985.00
990.00
980.00
985.00
985.00
251,700
May 21, 2026
990.00
1,000.00
975.00
980.00
980.00
839,200
May 20, 2026
1,005.00
1,005.00
980.00
990.00
990.00
2,895,900
May 19, 2026
1,010.00
1,025.00
980.00
1,000.00
1,000.00
1,554,500
May 18, 2026
1,000.00
1,010.00
980.00
1,010.00
1,010.00
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
281,800
May 11, 2026
985.00
990.00
975.00
980.00
980.00
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
1,073,400
May 5, 2026
1,000.00
1,000.00
970.00
990.00
990.00
3,137,700
May 4, 2026
980.00
1,010.00
965.00
1,010.00
1,010.00
1,388,300
Apr 30, 2026
990.00
990.00
960.00
980.00
980.00
1,716,900
Apr 29, 2026
980.00
1,000.00
960.00
990.00
990.00
4,320,100
Apr 28, 2026
70
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
985.00
995.00
975.00
990.00
990.00
3,394,500
Apr 27, 2026
1,040.00
1,055.00
1,030.00
1,050.00
980.00
13,174,100
Apr 24, 2026
1,050.00
1,065.00
1,040.00
1,045.00
975.33
7,088,500
Apr 23, 2026
1,050.00
1,050.00
1,035.00
1,050.00
980.00
8,575,400
Apr 22, 2026
1,050.00
1,050.00
1,035.00
1,045.00
975.33
3,683,100
Apr 21, 2026
1,045.00
1,045.00
1,020.00
1,040.00
970.67
4,767,600
Apr 20, 2026
1,040.00
1,050.00
1,025.00
1,050.00
980.00
3,947,600
Apr 17, 2026
1,020.00
1,040.00
1,005.00
1,020.00
952.00
2,168,600
Apr 16, 2026
990.00
1,010.00
990.00
1,005.00
938.00
1,175,200
Apr 15, 2026
1,010.00
1,015.00
985.00
1,000.00
933.33
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
1,127,100
Apr 10, 2026
980.00
1,030.00
970.00
1,010.00
942.67
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
872,300
Apr 7, 2026
975.00
980.00
965.00
975.00
910.00
821,600
Apr 6, 2026
975.00
985.00
960.00
965.00
900.67
870,300
Apr 2, 2026
970.00
975.00
960.00
975.00
910.00
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
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
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
811,300
Mar 16, 2026
975.00
985.00
950.00
980.00
914.67
955,100
Mar 13, 2026
950.00
985.00
945.00
970.00
905.33
1,928,900
Mar 12, 2026
975.00
975.00
940.00
950.00
886.67
904,100
Mar 11, 2026
970.00
975.00
960.00
970.00
905.33
432,300
Mar 10, 2026
950.00
975.00
950.00
970.00
905.33
1,309,700
Mar 9, 2026
975.00
975.00
915.00
930.00
868.00
5,435,200
Mar 6, 2026
1,005.00
1,005.00
970.00
990.00
924.00
1,488,700
Mar 5, 2026
985.00
1,015.00
985.00
1,005.00
938.00
1,255,000
Mar 4, 2026
1,030.00
1,030.00
970.00
980.00
914.67
4,799,200
Mar 3, 2026
1,060.00
1,080.00
1,025.00
1,030.00
961.33
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
516,100
Feb 26, 2026
1,080.00
1,085.00
1,055.00
1,055.00
984.67
1,436,600
Feb 25, 2026
1,065.00
1,095.00
1,050.00
1,060.00
989.33
1,184,900
Feb 24, 2026
1,100.00
1,100.00
1,065.00
1,065.00
994.00
695,000
Feb 23, 2026
1,065.00
1,100.00
1,065.00
1,100.00
1,026.67
1,786,500
Feb 20, 2026
1,050.00
1,110.00
1,050.00
1,065.00
994.00
3,267,400
Feb 19, 2026
1,040.00
1,060.00
1,040.00
1,050.00
980.00
1,843,600
Feb 18, 2026
1,030.00
1,045.00
1,030.00
1,035.00
966.00
1,136,600
Feb 13, 2026
1,030.00
1,040.00
1,025.00
1,030.00
961.33
684,100
Feb 12, 2026
1,035.00
1,035.00
1,020.00
1,035.00
966.00
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
1,232,400
Feb 9, 2026
1,015.00
1,020.00
1,000.00
1,020.00
952.00
1,315,600
Feb 6, 2026
1,020.00
1,020.00
1,005.00
1,015.00
947.33
465,900
Feb 5, 2026
1,030.00
1,030.00
1,020.00
1,020.00
952.00
319,500
Feb 4, 2026
1,020.00
1,030.00
1,010.00
1,030.00
961.33
549,800
Feb 3, 2026
1,010.00
1,030.00
1,010.00
1,020.00
952.00
524,000
Feb 2, 2026
1,045.00
1,045.00
1,000.00
1,010.00
942.67
875,300
Jan 30, 2026
1,040.00
1,060.00
1,025.00
1,045.00
975.33
368,700
Jan 29, 2026
1,040.00
1,040.00
920.00
1,015.00
947.33
1,913,200
Jan 28, 2026
1,090.00
1,095.00
1,030.00
1,045.00
975.33
3,874,700
Jan 27, 2026
1,090.00
1,095.00
1,080.00
1,080.00
1,008.00
2,235,200
Jan 26, 2026
1,100.00
1,100.00
1,080.00
1,090.00
1,017.33
632,600
Jan 23, 2026
1,100.00
1,110.00
1,065.00
1,095.00
1,022.00
1,881,800
Jan 22, 2026
1,050.00
1,105.00
1,045.00
1,100.00
1,026.67
2,292,300
Jan 21, 2026
1,095.00
1,100.00
1,055.00
1,055.00
984.67
1,434,500
Jan 20, 2026
1,065.00
1,100.00
1,050.00
1,090.00
1,017.33
1,636,600
Jan 19, 2026
1,065.00
1,070.00
1,050.00
1,065.00
994.00
732,000
Jan 15, 2026
1,075.00
1,075.00
1,050.00
1,050.00
980.00
782,800
Jan 14, 2026
1,055.00
1,075.00
1,040.00
1,065.00
994.00
604,000
Jan 13, 2026
1,055.00
1,060.00
1,035.00
1,045.00
975.33
381,800
Jan 12, 2026
1,055.00
1,060.00
1,040.00
1,060.00
989.33
1,015,200
Jan 9, 2026
1,065.00
1,075.00
1,045.00
1,065.00
994.00
625,700
Jan 8, 2026
1,075.00
1,075.00
1,055.00
1,060.00
989.33
1,060,100
Jan 7, 2026
1,080.00
1,085.00
1,065.00
1,070.00
998.67
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
1,054,800
Jan 2, 2026
1,055.00
1,070.00
1,020.00
1,050.00
980.00
1,836,600
Dec 30, 2025
1,030.00
1,090.00
1,030.00
1,055.00
984.67
1,742,800
Dec 29, 2025
1,055.00
1,060.00
1,025.00
1,030.00
961.33
606,400
Dec 24, 2025
1,025.00
1,055.00
1,025.00
1,055.00
984.67
935,600
Dec 23, 2025
1,075.00
1,075.00
1,000.00
1,025.00
956.67
966,400
Dec 22, 2025
1,040.00
1,060.00
1,030.00
1,050.00
980.00
610,700
Dec 19, 2025
1,075.00
1,075.00
1,040.00
1,040.00
970.67
1,800,500
Dec 18, 2025
1,100.00
1,100.00
1,070.00
1,075.00
1,003.33
1,563,800
Dec 17, 2025
1,100.00
1,110.00
1,085.00
1,090.00
1,017.33
773,000
Dec 16, 2025
1,085.00
1,115.00
1,080.00
1,100.00
1,026.67
2,331,000
Dec 15, 2025
1,085.00
1,085.00
1,065.00
1,075.00
1,003.33
1,190,000
Dec 12, 2025
1,090.00
1,100.00
1,070.00
1,085.00
1,012.67
1,808,300
Dec 11, 2025
1,065.00
1,095.00
1,055.00
1,070.00
998.67
1,829,800
Dec 10, 2025
1,045.00
1,090.00
1,040.00
1,065.00
994.00
871,700
Dec 9, 2025
1,065.00
1,065.00
1,025.00
1,045.00
975.33
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
687,800
Dec 4, 2025
1,085.00
1,090.00
1,065.00
1,075.00
1,003.33
657,100
Dec 3, 2025
1,085.00
1,095.00
1,070.00
1,085.00
1,012.67
1,307,200
Dec 2, 2025
1,070.00
1,100.00
1,055.00
1,080.00
1,008.00
1,864,000
Dec 1, 2025
1,050.00
1,095.00
1,035.00
1,065.00
994.00
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
558,400
Nov 26, 2025
1,055.00
1,070.00
1,045.00
1,045.00
975.33
1,303,600
Nov 25, 2025
1,055.00
1,070.00
1,050.00
1,050.00
980.00
2,050,000
Nov 24, 2025
1,040.00
1,060.00
1,035.00
1,055.00
984.67
2,540,400
Nov 21, 2025
1,020.00
1,040.00
1,010.00
1,035.00
966.00
1,892,100
Nov 20, 2025
1,000.00
1,010.00
1,000.00
1,005.00
938.00
381,500
Nov 19, 2025
995.00
1,000.00
990.00
1,000.00
933.33
305,200
Nov 18, 2025
1,000.00
1,000.00
985.00
990.00
924.00
519,700
Nov 17, 2025
1,005.00
1,005.00
970.00
995.00
928.67
1,422,400
Nov 14, 2025
1,020.00
1,020.00
1,000.00
1,005.00
938.00
1,064,400
Nov 13, 2025
1,035.00
1,040.00
1,005.00
1,020.00
952.00
1,332,300
Nov 12, 2025
1,020.00
1,035.00
1,015.00
1,020.00
952.00
453,100
Nov 11, 2025
1,025.00
1,030.00
1,020.00
1,020.00
952.00
583,200
Nov 10, 2025
1,040.00
1,045.00
1,015.00
1,025.00
956.67
1,938,600
