PT Dharma Polimetal Tbk (IDX:DRMA)
Indonesia
· Delayed Price · Currency is IDR 1,010.00
+20.00 (2.02%)
Sep 29, 2025, 4:04 PM WIB
PT Dharma Polimetal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,000.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 2.02% | 762,100 |
| Sep 26, 2025 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -0.50% | 380,900 |
| Sep 25, 2025 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | - | 1,090,400 |
| Sep 24, 2025 | 995.00 | 995.00 | 980.00 | 995.00 | 995.00 | 1.02% | 340,500 |
| Sep 23, 2025 | 985.00 | 995.00 | 985.00 | 985.00 | 985.00 | - | 402,500 |
| Sep 22, 2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -1.01% | 402,500 |
| Sep 19, 2025 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | -1.00% | 305,900 |
| Sep 18, 2025 | 990.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 1.52% | 602,500 |
| Sep 17, 2025 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | - | 345,200 |
| Sep 16, 2025 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | -1.00% | 1,693,100 |
| Sep 15, 2025 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | - | 745,600 |
| Sep 12, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | - | 512,600 |
| Sep 11, 2025 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 189,500 |
| Sep 10, 2025 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | -0.50% | 443,700 |
| Sep 9, 2025 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | - | 1,011,900 |
| Sep 8, 2025 | 990.00 | 1,025.00 | 990.00 | 1,000.00 | 1,000.00 | 1.52% | 1,321,900 |
| Sep 4, 2025 | 1,015.00 | 1,025.00 | 985.00 | 985.00 | 985.00 | -2.48% | 1,276,000 |
| Sep 3, 2025 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 532,500 |
| Sep 2, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 2.02% | 712,800 |
| Sep 1, 2025 | 995.00 | 995.00 | 945.00 | 990.00 | 990.00 | -0.50% | 2,340,200 |
| Aug 29, 2025 | 1,035.00 | 1,035.00 | 970.00 | 995.00 | 995.00 | -3.40% | 1,735,500 |
| Aug 28, 2025 | 1,005.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2.49% | 1,906,600 |
| Aug 27, 2025 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | -0.99% | 1,965,900 |
| Aug 26, 2025 | 1,035.00 | 1,045.00 | 995.00 | 1,015.00 | 1,015.00 | -1.93% | 1,539,800 |
| Aug 25, 2025 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,035.00 | -0.96% | 2,111,700 |
| Aug 22, 2025 | 1,045.00 | 1,090.00 | 1,030.00 | 1,045.00 | 1,045.00 | - | 6,710,300 |
| Aug 21, 2025 | 990.00 | 1,060.00 | 985.00 | 1,045.00 | 1,045.00 | 7.18% | 6,195,800 |
| Aug 20, 2025 | 960.00 | 975.00 | 960.00 | 975.00 | 975.00 | 1.56% | 1,357,800 |
| Aug 19, 2025 | 950.00 | 965.00 | 950.00 | 960.00 | 960.00 | 1.59% | 519,100 |
| Aug 15, 2025 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -1.05% | 1,716,300 |
| Aug 14, 2025 | 970.00 | 970.00 | 950.00 | 955.00 | 955.00 | -1.04% | 1,398,500 |
| Aug 13, 2025 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.52% | 371,800 |
| Aug 12, 2025 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 0.52% | 336,600 |
| Aug 11, 2025 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 459,400 |
| Aug 8, 2025 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | 0.52% | 215,800 |
| Aug 7, 2025 | 950.00 | 965.00 | 945.00 | 955.00 | 955.00 | 0.53% | 1,647,800 |
| Aug 6, 2025 | 955.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.52% | 356,800 |
| Aug 5, 2025 | 955.00 | 955.00 | 945.00 | 955.00 | 955.00 | 0.53% | 1,265,900 |
| Aug 4, 2025 | 950.00 | 970.00 | 950.00 | 950.00 | 950.00 | - | 1,660,600 |
| Aug 1, 2025 | 955.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.52% | 2,299,800 |
| Jul 31, 2025 | 965.00 | 975.00 | 950.00 | 955.00 | 955.00 | -0.52% | 423,800 |
| Jul 30, 2025 | 970.00 | 980.00 | 955.00 | 960.00 | 960.00 | -1.03% | 404,000 |
| Jul 29, 2025 | 980.00 | 985.00 | 965.00 | 970.00 | 970.00 | -1.02% | 602,300 |
| Jul 28, 2025 | 990.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 744,600 |
| Jul 25, 2025 | 980.00 | 990.00 | 965.00 | 980.00 | 980.00 | 1.03% | 519,800 |
| Jul 24, 2025 | 955.00 | 980.00 | 950.00 | 970.00 | 970.00 | 2.65% | 1,048,400 |
| Jul 23, 2025 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | -1.05% | 1,738,500 |
| Jul 22, 2025 | 960.00 | 965.00 | 945.00 | 955.00 | 955.00 | - | 1,136,600 |
| Jul 21, 2025 | 965.00 | 965.00 | 950.00 | 955.00 | 955.00 | -1.04% | 3,655,300 |
| Jul 18, 2025 | 965.00 | 965.00 | 955.00 | 965.00 | 965.00 | - | 417,100 |