PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia
· Delayed Price · Currency is IDR 1,060.00
-15.00 (-1.40%)
At close: Dec 5, 2025
PT Dharma Polimetal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 1,576,800 |
| Oct 7, 2025 | 1,035.00 | 1,035.00 | 990.00 | 995.00 | 995.00 | -1.97% | 1,003,400 |
| Oct 6, 2025 | 1,030.00 | 1,035.00 | 995.00 | 1,015.00 | 1,015.00 | -0.98% | 3,131,300 |
| Oct 3, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 669,900 |
| Oct 2, 2025 | 1,020.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.99% | 848,600 |
| Oct 1, 2025 | 1,015.00 | 1,030.00 | 990.00 | 1,015.00 | 1,015.00 | 1.00% | 2,579,700 |
| Sep 30, 2025 | 1,020.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | -0.50% | 598,700 |
| Sep 29, 2025 | 1,000.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 2.02% | 762,100 |