PT Dharma Polimetal Tbk(ID:DRMA)
Rp940.00-15.00 (-1.57%)
ID:DRMA
PT Dharma Polimetal Tbk historical prices
Rp940.00
At close:-15.00 (-1.57%)
PT Dharma Polimetal Tbk (DRMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 960.00 | 960.00 | 935.00 | 940.00 | 940.00 | -1.57% | 382,200 | 0.43 |
| Nov 10, 2026 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | +2.14% | 193,000 | 0.22 |
| Nov 09, 2026 | 935.00 | 955.00 | 935.00 | 945.00 | 945.00 | +1.07% | 1,201,200 | 1.34 |
| Nov 06, 2026 | 955.00 | 955.00 | 925.00 | 935.00 | 935.00 | -2.09% | 282,700 | 0.31 |
| Nov 05, 2026 | 940.00 | 960.00 | 930.00 | 955.00 | 955.00 | +2.14% | 846,600 | 0.94 |
| Nov 04, 2026 | 920.00 | 950.00 | 885.00 | 935.00 | 935.00 | +1.63% | 562,300 | 0.63 |
| Nov 03, 2026 | 930.00 | 930.00 | 910.00 | 920.00 | 920.00 | -1.08% | 258,300 | 0.28 |
| Nov 02, 2026 | 950.00 | 950.00 | 915.00 | 930.00 | 930.00 | -2.11% | 572,800 | 0.63 |
| Oct 30, 2026 | 965.00 | 980.00 | 895.00 | 950.00 | 950.00 | -1.04% | 1,105,100 | 1.24 |
| Oct 29, 2026 | 980.00 | 980.00 | 955.00 | 960.00 | 960.00 | -2.04% | 719,600 | 0.81 |
| Oct 28, 2026 | 940.00 | 980.00 | 930.00 | 980.00 | 980.00 | +4.81% | 2,111,000 | 2.45 |
| Oct 27, 2026 | 950.00 | 955.00 | 920.00 | 935.00 | 935.00 | -1.58% | 2,213,700 | 2.66 |
| Oct 26, 2026 | 955.00 | 975.00 | 930.00 | 950.00 | 950.00 | 0.00% | 777,300 | 0.94 |
| Oct 23, 2026 | 915.00 | 960.00 | 915.00 | 950.00 | 950.00 | +4.40% | 986,700 | 1.20 |
| Oct 22, 2026 | 905.00 | 920.00 | 895.00 | 910.00 | 910.00 | +0.55% | 410,600 | 0.50 |
| Oct 21, 2026 | 910.00 | 925.00 | 890.00 | 905.00 | 905.00 | -0.55% | 1,478,800 | 1.84 |
| Oct 20, 2026 | 845.00 | 915.00 | 845.00 | 910.00 | 910.00 | +7.69% | 1,471,400 | 1.87 |
| Oct 19, 2026 | 835.00 | 860.00 | 810.00 | 845.00 | 845.00 | +1.20% | 1,869,600 | 2.45 |
| Oct 16, 2026 | 910.00 | 910.00 | 805.00 | 835.00 | 835.00 | -10.22% | 3,862,400 | 5.48 |
| Oct 15, 2026 | 940.00 | 940.00 | 920.00 | 930.00 | 930.00 | -1.59% | 583,400 | 0.80 |
| Oct 14, 2026 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -0.53% | 1,006,800 | 1.40 |
| Oct 13, 2026 | 970.00 | 970.00 | 925.00 | 950.00 | 950.00 | -1.04% | 1,645,100 | 2.36 |
| Oct 12, 2026 | 960.00 | 980.00 | 935.00 | 960.00 | 960.00 | 0.00% | 1,280,300 | 1.86 |
| Oct 09, 2026 | 935.00 | 965.00 | 930.00 | 960.00 | 960.00 | +2.13% | 390,500 | 0.56 |
| Oct 08, 2026 | 935.00 | 940.00 | 925.00 | 940.00 | 940.00 | +0.53% | 658,100 | 0.96 |
| Oct 07, 2026 | 930.00 | 940.00 | 920.00 | 935.00 | 935.00 | 0.00% | 1,156,700 | 1.72 |
| Oct 06, 2026 | 940.00 | 950.00 | 925.00 | 935.00 | 935.00 | -0.53% | 547,000 | 0.81 |
| Oct 05, 2026 | 935.00 | 955.00 | 925.00 | 940.00 | 940.00 | +0.53% | 668,100 | 0.97 |
| Oct 02, 2026 | 915.00 | 950.00 | 910.00 | 935.00 | 935.00 | +3.31% | 337,200 | 0.49 |
| Oct 01, 2026 | 935.00 | 940.00 | 900.00 | 905.00 | 905.00 | -3.21% | 347,800 | 0.51 |
| Sep 30, 2026 | 930.00 | 940.00 | 925.00 | 935.00 | 935.00 | +0.54% | 235,900 | 0.35 |
| Sep 29, 2026 | 930.00 | 930.00 | 900.00 | 930.00 | 930.00 | +0.54% | 675,100 | 1.00 |
| Sep 28, 2026 | 925.00 | 935.00 | 915.00 | 925.00 | 925.00 | 0.00% | 740,600 | 1.12 |
| Sep 25, 2026 | 950.00 | 955.00 | 910.00 | 925.00 | 925.00 | -2.63% | 614,400 | 0.91 |
| Sep 24, 2026 | 970.00 | 970.00 | 940.00 | 950.00 | 950.00 | -2.06% | 273,900 | 0.38 |
| Sep 23, 2026 | 960.00 | 975.00 | 960.00 | 970.00 | 970.00 | +1.04% | 329,800 | 0.45 |
| Sep 22, 2026 | 935.00 | 965.00 | 935.00 | 960.00 | 960.00 | +1.59% | 520,599 | 0.71 |
| Sep 21, 2026 | 965.00 | 965.00 | 930.00 | 945.00 | 945.00 | -2.07% | 3,239,700 | 4.66 |
| Sep 18, 2026 | 985.00 | 990.00 | 960.00 | 965.00 | 965.00 | -2.03% | 1,299,400 | 1.64 |
| Sep 17, 2026 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | 0.00% | 1,614,200 | 2.09 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -1.50% | 648,100 | 0.71 |
| Sep 15, 2026 | 995.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | -0.50% | 931,800 | 1.04 |
| Sep 14, 2026 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | -0.50% | 392,300 | 0.41 |
| Sep 11, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.46% | 216,800 | 0.23 |
| Sep 10, 2026 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.00% | 958,300 | 1.00 |
| Sep 09, 2026 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | +0.99% | 767,100 | 0.81 |
| Sep 08, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | +1.00% | 279,900 | 0.30 |
| Sep 07, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 352,400 | 0.37 |
| Sep 04, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | +1.00% | 481,300 | 0.50 |
| Sep 03, 2026 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 0.00% | 1,033,400 | 1.06 |
