PT Dharma Polimetal Tbk DRMA

IDX · Indonesia · Producer Manufacturing

IDR 940.00+35.00 (+3.87%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 905.00	-3.21%	IDR 935.00	IDR 940.00	IDR 900.00	347.80K
2026-09-30	IDR 935.00	+0.54%	IDR 930.00	IDR 940.00	IDR 925.00	235.90K
2026-09-29	IDR 930.00	+0.54%	IDR 930.00	IDR 930.00	IDR 900.00	675.10K
2026-09-28	IDR 925.00	0.00%	IDR 925.00	IDR 935.00	IDR 915.00	740.60K
2026-09-25	IDR 925.00	-2.63%	IDR 950.00	IDR 955.00	IDR 910.00	614.40K
2026-09-24	IDR 950.00	-2.06%	IDR 970.00	IDR 970.00	IDR 940.00	273.90K
2026-09-23	IDR 970.00	+1.04%	IDR 960.00	IDR 975.00	IDR 960.00	329.80K
2026-09-22	IDR 960.00	+1.59%	IDR 935.00	IDR 965.00	IDR 935.00	520.60K
2026-09-21	IDR 945.00	-2.07%	IDR 965.00	IDR 965.00	IDR 930.00	3.24M
2026-09-18	IDR 965.00	-2.03%	IDR 985.00	IDR 990.00	IDR 960.00	1.30M
2026-09-17	IDR 985.00	0.00%	IDR 985.00	IDR 995.00	IDR 975.00	1.61M
2026-09-16	IDR 985.00	-1.50%	IDR 1,000.00	IDR 1,000.00	IDR 985.00	648.10K
2026-09-15	IDR 1,000.00	-0.50%	IDR 995.00	IDR 1,015.00	IDR 985.00	931.80K
2026-09-14	IDR 1,005.00	-0.50%	IDR 1,010.00	IDR 1,010.00	IDR 985.00	392.30K
2026-09-11	IDR 1,010.00	-1.46%	IDR 1,025.00	IDR 1,025.00	IDR 1,005.00	216.80K
2026-09-10	IDR 1,025.00	0.00%	IDR 1,030.00	IDR 1,040.00	IDR 1,020.00	958.30K
2026-09-09	IDR 1,025.00	+0.99%	IDR 1,015.00	IDR 1,030.00	IDR 1,010.00	767.10K
2026-09-08	IDR 1,015.00	+1.00%	IDR 1,010.00	IDR 1,020.00	IDR 1,000.00	279.90K
2026-09-07	IDR 1,005.00	-0.50%	IDR 1,010.00	IDR 1,015.00	IDR 1,000.00	352.40K
2026-09-04	IDR 1,010.00	+1.00%	IDR 1,000.00	IDR 1,010.00	IDR 1,000.00	481.30K
2026-09-03	IDR 1,000.00	0.00%	IDR 1,000.00	IDR 1,005.00	IDR 985.00	1.03M
2026-09-02	IDR 1,000.00	-1.96%	IDR 1,015.00	IDR 1,020.00	IDR 985.00	1.09M
2026-09-01	IDR 1,020.00	-0.49%	IDR 1,025.00	IDR 1,040.00	IDR 1,015.00	511.20K
2026-08-31	IDR 1,025.00	+1.49%	IDR 1,015.00	IDR 1,030.00	IDR 1,015.00	1.16M
2026-08-28	IDR 1,010.00	+0.50%	IDR 1,010.00	IDR 1,020.00	IDR 1,005.00	1.46M
2026-08-27	IDR 1,005.00	+0.50%	IDR 1,000.00	IDR 1,015.00	IDR 1,000.00	889.10K
2026-08-26	IDR 1,000.00	-1.48%	IDR 1,015.00	IDR 1,015.00	IDR 975.00	1.30M
2026-08-24	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,025.00	IDR 1,005.00	1.03M
2026-08-21	IDR 1,015.00	0.00%	IDR 1,010.00	IDR 1,015.00	IDR 1,010.00	293.70K
2026-08-20	IDR 1,015.00	+1.50%	IDR 1,005.00	IDR 1,015.00	IDR 1,000.00	533.90K
2026-08-19	IDR 1,000.00	+0.50%	IDR 990.00	IDR 1,005.00	IDR 990.00	1.10M
2026-08-18	IDR 995.00	+0.51%	IDR 990.00	IDR 995.00	IDR 980.00	866.50K
2026-08-14	IDR 990.00	+0.51%	IDR 985.00	IDR 995.00	IDR 980.00	567.80K
2026-08-13	IDR 985.00	0.00%	IDR 985.00	IDR 990.00	IDR 985.00	531.10K
2026-08-12	IDR 985.00	+1.03%	IDR 980.00	IDR 990.00	IDR 975.00	1.20M
2026-08-11	IDR 975.00	+1.04%	IDR 965.00	IDR 975.00	IDR 965.00	884.20K
2026-08-10	IDR 965.00	+0.52%	IDR 960.00	IDR 970.00	IDR 955.00	578.80K
2026-08-07	IDR 960.00	+0.52%	IDR 955.00	IDR 970.00	IDR 950.00	426.80K
2026-08-06	IDR 955.00	0.00%	IDR 955.00	IDR 960.00	IDR 945.00	939.00K
2026-08-05	IDR 955.00	-0.52%	IDR 960.00	IDR 965.00	IDR 950.00	275.70K
2026-08-04	IDR 960.00	+0.52%	IDR 960.00	IDR 965.00	IDR 950.00	171.80K
2026-08-03	IDR 955.00	-0.52%	IDR 960.00	IDR 965.00	IDR 935.00	776.00K
2026-07-31	IDR 960.00	+2.13%	IDR 940.00	IDR 960.00	IDR 940.00	464.60K
2026-07-30	IDR 940.00	+0.53%	IDR 935.00	IDR 945.00	IDR 930.00	372.60K
2026-07-29	IDR 935.00	-0.53%	IDR 940.00	IDR 940.00	IDR 920.00	475.60K
2026-07-28	IDR 940.00	+3.30%	IDR 930.00	IDR 945.00	IDR 915.00	541.90K
2026-07-27	IDR 910.00	+0.55%	IDR 905.00	IDR 925.00	IDR 905.00	428.20K
2026-07-24	IDR 905.00	-0.55%	IDR 910.00	IDR 920.00	IDR 900.00	302.30K
2026-07-23	IDR 910.00	0.00%	IDR 920.00	IDR 945.00	IDR 910.00	319.20K
2026-07-22	IDR 910.00	0.00%	IDR 910.00	IDR 930.00	IDR 900.00	395.80K
2026-07-21	IDR 910.00	+1.11%	IDR 905.00	IDR 915.00	IDR 900.00	251.10K
2026-07-20	IDR 900.00	-2.17%	IDR 925.00	IDR 925.00	IDR 890.00	2.36M
2026-07-17	IDR 920.00	-1.08%	IDR 930.00	IDR 930.00	IDR 915.00	138.80K
2026-07-16	IDR 930.00	0.00%	IDR 935.00	IDR 935.00	IDR 910.00	289.20K
2026-07-15	IDR 930.00	+0.54%	IDR 930.00	IDR 935.00	IDR 900.00	825.70K
2026-07-14	IDR 925.00	+2.78%	IDR 900.00	IDR 925.00	IDR 895.00	582.80K
2026-07-13	IDR 900.00	0.00%	IDR 900.00	IDR 905.00	IDR 895.00	134.10K
2026-07-10	IDR 900.00	0.00%	IDR 905.00	IDR 915.00	IDR 890.00	312.90K
2026-07-09	IDR 900.00	0.00%	IDR 900.00	IDR 905.00	IDR 890.00	648.40K
2026-07-08	IDR 900.00	0.00%	IDR 905.00	IDR 910.00	IDR 870.00	1.60M
2026-07-07	IDR 900.00	+1.69%	IDR 885.00	IDR 900.00	IDR 880.00	89.70K
2026-07-06	IDR 885.00	-0.56%	IDR 890.00	IDR 900.00	IDR 875.00	238.10K
2026-07-03	IDR 890.00	-0.56%	IDR 890.00	IDR 900.00	IDR 885.00	80.60K
2026-07-02	IDR 895.00	+1.13%	IDR 885.00	IDR 900.00	IDR 875.00	201.00K
2026-07-01	IDR 885.00	-0.56%	IDR 890.00	IDR 890.00	IDR 865.00	220.00K
2026-06-30	IDR 890.00	+6.59%	IDR 850.00	IDR 900.00	IDR 825.00	1.21M
2026-06-29	IDR 835.00	-6.18%	IDR 890.00	IDR 890.00	IDR 815.00	3.77M
2026-06-26	IDR 890.00	-1.11%	IDR 900.00	IDR 900.00	IDR 885.00	558.20K
2026-06-25	IDR 900.00	-1.64%	IDR 910.00	IDR 910.00	IDR 895.00	429.10K
2026-06-24	IDR 915.00	+0.55%	IDR 910.00	IDR 915.00	IDR 890.00	1.02M
2026-06-23	IDR 910.00	-2.15%	IDR 930.00	IDR 930.00	IDR 890.00	7.26M
2026-06-22	IDR 930.00	-0.53%	IDR 935.00	IDR 935.00	IDR 925.00	591.80K
2026-06-19	IDR 935.00	-0.53%	IDR 935.00	IDR 940.00	IDR 930.00	9.03M
2026-06-18	IDR 940.00	+1.08%	IDR 940.00	IDR 940.00	IDR 930.00	189.10K
2026-06-17	IDR 930.00	-1.06%	IDR 940.00	IDR 940.00	IDR 925.00	4.80M
2026-06-15	IDR 940.00	0.00%	IDR 950.00	IDR 965.00	IDR 935.00	489.50K
2026-06-12	IDR 940.00	+0.53%	IDR 940.00	IDR 960.00	IDR 930.00	413.00K
2026-06-11	IDR 935.00	-0.53%	IDR 940.00	IDR 965.00	IDR 930.00	218.50K
2026-06-10	IDR 940.00	+2.17%	IDR 920.00	IDR 960.00	IDR 915.00	619.40K
2026-06-09	IDR 920.00	+2.79%	IDR 895.00	IDR 930.00	IDR 885.00	591.20K
2026-06-08	IDR 895.00	-8.21%	IDR 965.00	IDR 970.00	IDR 875.00	2.38M
2026-06-05	IDR 975.00	-0.51%	IDR 980.00	IDR 980.00	IDR 960.00	1.70M
2026-06-04	IDR 980.00	0.00%	IDR 975.00	IDR 980.00	IDR 955.00	1.59M
2026-06-03	IDR 980.00	+0.51%	IDR 975.00	IDR 980.00	IDR 965.00	2.41M
2026-06-02	IDR 975.00	0.00%	IDR 980.00	IDR 985.00	IDR 970.00	1.66M
2026-05-29	IDR 975.00	0.00%	IDR 975.00	IDR 980.00	IDR 960.00	5.01M
2026-05-28	IDR 975.00	0.00%	IDR 975.00	IDR 975.00	IDR 975.00	0
2026-05-27	IDR 975.00	0.00%	IDR 975.00	IDR 975.00	IDR 975.00	0
2026-05-26	IDR 975.00	+0.52%	IDR 970.00	IDR 980.00	IDR 970.00	335.40K
2026-05-25	IDR 970.00	-1.52%	IDR 975.00	IDR 995.00	IDR 970.00	1.66M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 905.00	-3.21%	IDR 935.00	IDR 940.00	IDR 900.00	347.80K
2026-09-30	IDR 935.00	+0.54%	IDR 930.00	IDR 940.00	IDR 925.00	235.90K
2026-09-29	IDR 930.00	+0.54%	IDR 930.00	IDR 930.00	IDR 900.00	675.10K
2026-09-28	IDR 925.00	0.00%	IDR 925.00	IDR 935.00	IDR 915.00	740.60K
2026-09-25	IDR 925.00	-2.63%	IDR 950.00	IDR 955.00	IDR 910.00	614.40K
2026-09-24	IDR 950.00	-2.06%	IDR 970.00	IDR 970.00	IDR 940.00	273.90K
2026-09-23	IDR 970.00	+1.04%	IDR 960.00	IDR 975.00	IDR 960.00	329.80K
2026-09-22	IDR 960.00	+1.59%	IDR 935.00	IDR 965.00	IDR 935.00	520.60K
2026-09-21	IDR 945.00	-2.07%	IDR 965.00	IDR 965.00	IDR 930.00	3.24M
2026-09-18	IDR 965.00	-2.03%	IDR 985.00	IDR 990.00	IDR 960.00	1.30M
2026-09-17	IDR 985.00	0.00%	IDR 985.00	IDR 995.00	IDR 975.00	1.61M
2026-09-16	IDR 985.00	-1.50%	IDR 1,000.00	IDR 1,000.00	IDR 985.00	648.10K
2026-09-15	IDR 1,000.00	-0.50%	IDR 995.00	IDR 1,015.00	IDR 985.00	931.80K
2026-09-14	IDR 1,005.00	-0.50%	IDR 1,010.00	IDR 1,010.00	IDR 985.00	392.30K
2026-09-11	IDR 1,010.00	-1.46%	IDR 1,025.00	IDR 1,025.00	IDR 1,005.00	216.80K
2026-09-10	IDR 1,025.00	0.00%	IDR 1,030.00	IDR 1,040.00	IDR 1,020.00	958.30K
2026-09-09	IDR 1,025.00	+0.99%	IDR 1,015.00	IDR 1,030.00	IDR 1,010.00	767.10K
2026-09-08	IDR 1,015.00	+1.00%	IDR 1,010.00	IDR 1,020.00	IDR 1,000.00	279.90K
2026-09-07	IDR 1,005.00	-0.50%	IDR 1,010.00	IDR 1,015.00	IDR 1,000.00	352.40K
2026-09-04	IDR 1,010.00	+1.00%	IDR 1,000.00	IDR 1,010.00	IDR 1,000.00	481.30K
2026-09-03	IDR 1,000.00	0.00%	IDR 1,000.00	IDR 1,005.00	IDR 985.00	1.03M
2026-09-02	IDR 1,000.00	-1.96%	IDR 1,015.00	IDR 1,020.00	IDR 985.00	1.09M
2026-09-01	IDR 1,020.00	-0.49%	IDR 1,025.00	IDR 1,040.00	IDR 1,015.00	511.20K
2026-08-31	IDR 1,025.00	+1.49%	IDR 1,015.00	IDR 1,030.00	IDR 1,015.00	1.16M
2026-08-28	IDR 1,010.00	+0.50%	IDR 1,010.00	IDR 1,020.00	IDR 1,005.00	1.46M
2026-08-27	IDR 1,005.00	+0.50%	IDR 1,000.00	IDR 1,015.00	IDR 1,000.00	889.10K
2026-08-26	IDR 1,000.00	-1.48%	IDR 1,015.00	IDR 1,015.00	IDR 975.00	1.30M
2026-08-24	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,025.00	IDR 1,005.00	1.03M
2026-08-21	IDR 1,015.00	0.00%	IDR 1,010.00	IDR 1,015.00	IDR 1,010.00	293.70K
2026-08-20	IDR 1,015.00	+1.50%	IDR 1,005.00	IDR 1,015.00	IDR 1,000.00	533.90K
2026-08-19	IDR 1,000.00	+0.50%	IDR 990.00	IDR 1,005.00	IDR 990.00	1.10M
2026-08-18	IDR 995.00	+0.51%	IDR 990.00	IDR 995.00	IDR 980.00	866.50K
2026-08-14	IDR 990.00	+0.51%	IDR 985.00	IDR 995.00	IDR 980.00	567.80K
2026-08-13	IDR 985.00	0.00%	IDR 985.00	IDR 990.00	IDR 985.00	531.10K
2026-08-12	IDR 985.00	+1.03%	IDR 980.00	IDR 990.00	IDR 975.00	1.20M
2026-08-11	IDR 975.00	+1.04%	IDR 965.00	IDR 975.00	IDR 965.00	884.20K
2026-08-10	IDR 965.00	+0.52%	IDR 960.00	IDR 970.00	IDR 955.00	578.80K
2026-08-07	IDR 960.00	+0.52%	IDR 955.00	IDR 970.00	IDR 950.00	426.80K
2026-08-06	IDR 955.00	0.00%	IDR 955.00	IDR 960.00	IDR 945.00	939.00K
2026-08-05	IDR 955.00	-0.52%	IDR 960.00	IDR 965.00	IDR 950.00	275.70K
2026-08-04	IDR 960.00	+0.52%	IDR 960.00	IDR 965.00	IDR 950.00	171.80K
2026-08-03	IDR 955.00	-0.52%	IDR 960.00	IDR 965.00	IDR 935.00	776.00K
2026-07-31	IDR 960.00	+2.13%	IDR 940.00	IDR 960.00	IDR 940.00	464.60K
2026-07-30	IDR 940.00	+0.53%	IDR 935.00	IDR 945.00	IDR 930.00	372.60K
2026-07-29	IDR 935.00	-0.53%	IDR 940.00	IDR 940.00	IDR 920.00	475.60K
2026-07-28	IDR 940.00	+3.30%	IDR 930.00	IDR 945.00	IDR 915.00	541.90K
2026-07-27	IDR 910.00	+0.55%	IDR 905.00	IDR 925.00	IDR 905.00	428.20K
2026-07-24	IDR 905.00	-0.55%	IDR 910.00	IDR 920.00	IDR 900.00	302.30K
2026-07-23	IDR 910.00	0.00%	IDR 920.00	IDR 945.00	IDR 910.00	319.20K
2026-07-22	IDR 910.00	0.00%	IDR 910.00	IDR 930.00	IDR 900.00	395.80K
2026-07-21	IDR 910.00	+1.11%	IDR 905.00	IDR 915.00	IDR 900.00	251.10K
2026-07-20	IDR 900.00	-2.17%	IDR 925.00	IDR 925.00	IDR 890.00	2.36M
2026-07-17	IDR 920.00	-1.08%	IDR 930.00	IDR 930.00	IDR 915.00	138.80K
2026-07-16	IDR 930.00	0.00%	IDR 935.00	IDR 935.00	IDR 910.00	289.20K
2026-07-15	IDR 930.00	+0.54%	IDR 930.00	IDR 935.00	IDR 900.00	825.70K
2026-07-14	IDR 925.00	+2.78%	IDR 900.00	IDR 925.00	IDR 895.00	582.80K
2026-07-13	IDR 900.00	0.00%	IDR 900.00	IDR 905.00	IDR 895.00	134.10K
2026-07-10	IDR 900.00	0.00%	IDR 905.00	IDR 915.00	IDR 890.00	312.90K
2026-07-09	IDR 900.00	0.00%	IDR 900.00	IDR 905.00	IDR 890.00	648.40K
2026-07-08	IDR 900.00	0.00%	IDR 905.00	IDR 910.00	IDR 870.00	1.60M
2026-07-07	IDR 900.00	+1.69%	IDR 885.00	IDR 900.00	IDR 880.00	89.70K
2026-07-06	IDR 885.00	-0.56%	IDR 890.00	IDR 900.00	IDR 875.00	238.10K
2026-07-03	IDR 890.00	-0.56%	IDR 890.00	IDR 900.00	IDR 885.00	80.60K
2026-07-02	IDR 895.00	+1.13%	IDR 885.00	IDR 900.00	IDR 875.00	201.00K
2026-07-01	IDR 885.00	-0.56%	IDR 890.00	IDR 890.00	IDR 865.00	220.00K
2026-06-30	IDR 890.00	+6.59%	IDR 850.00	IDR 900.00	IDR 825.00	1.21M
2026-06-29	IDR 835.00	-6.18%	IDR 890.00	IDR 890.00	IDR 815.00	3.77M
2026-06-26	IDR 890.00	-1.11%	IDR 900.00	IDR 900.00	IDR 885.00	558.20K
2026-06-25	IDR 900.00	-1.64%	IDR 910.00	IDR 910.00	IDR 895.00	429.10K
2026-06-24	IDR 915.00	+0.55%	IDR 910.00	IDR 915.00	IDR 890.00	1.02M
2026-06-23	IDR 910.00	-2.15%	IDR 930.00	IDR 930.00	IDR 890.00	7.26M
2026-06-22	IDR 930.00	-0.53%	IDR 935.00	IDR 935.00	IDR 925.00	591.80K
2026-06-19	IDR 935.00	-0.53%	IDR 935.00	IDR 940.00	IDR 930.00	9.03M
2026-06-18	IDR 940.00	+1.08%	IDR 940.00	IDR 940.00	IDR 930.00	189.10K
2026-06-17	IDR 930.00	-1.06%	IDR 940.00	IDR 940.00	IDR 925.00	4.80M
2026-06-15	IDR 940.00	0.00%	IDR 950.00	IDR 965.00	IDR 935.00	489.50K
2026-06-12	IDR 940.00	+0.53%	IDR 940.00	IDR 960.00	IDR 930.00	413.00K
2026-06-11	IDR 935.00	-0.53%	IDR 940.00	IDR 965.00	IDR 930.00	218.50K
2026-06-10	IDR 940.00	+2.17%	IDR 920.00	IDR 960.00	IDR 915.00	619.40K
2026-06-09	IDR 920.00	+2.79%	IDR 895.00	IDR 930.00	IDR 885.00	591.20K
2026-06-08	IDR 895.00	-8.21%	IDR 965.00	IDR 970.00	IDR 875.00	2.38M
2026-06-05	IDR 975.00	-0.51%	IDR 980.00	IDR 980.00	IDR 960.00	1.70M
2026-06-04	IDR 980.00	0.00%	IDR 975.00	IDR 980.00	IDR 955.00	1.59M
2026-06-03	IDR 980.00	+0.51%	IDR 975.00	IDR 980.00	IDR 965.00	2.41M
2026-06-02	IDR 975.00	0.00%	IDR 980.00	IDR 985.00	IDR 970.00	1.66M
2026-05-29	IDR 975.00	0.00%	IDR 975.00	IDR 980.00	IDR 960.00	5.01M
2026-05-28	IDR 975.00	0.00%	IDR 975.00	IDR 975.00	IDR 975.00	0
2026-05-27	IDR 975.00	0.00%	IDR 975.00	IDR 975.00	IDR 975.00	0
2026-05-26	IDR 975.00	+0.52%	IDR 970.00	IDR 980.00	IDR 970.00	335.40K
2026-05-25	IDR 970.00	-1.52%	IDR 975.00	IDR 995.00	IDR 970.00	1.66M