IDX · DRMA · stock
PT Dharma Polimetal Tbk (DRMA) stock price history
Every IDX trading session of PT Dharma Polimetal Tbk from Dec 20, 2021 to Sep 28, 2026: 1,145 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DRMA adjusted close, 2021 to 2026
- IDR 1,500
- All time high, 2023
- IDR 1,120
- 52 week high, IDR 815.00 low
- 1,145
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DRMA key facts
- PT Dharma Polimetal Tbk (DRMA) closed at IDR 925.00 on Sep 28, 2026 on IDX.
- DRMA's all time high close is IDR 1,500, set on Aug 9, 2023; its all time low close is IDR 390.54 on Dec 21, 2021.
- DRMA's 52 week range is IDR 815.00 to IDR 1,120.
- DRMA returned +0.1% over the year to Sep 28, 2026.
- Since Dec 20, 2021 DRMA returned +128%, +18.9% a year compounded.
- DRMA's deepest drawdown was -51.4% from Aug 9, 2023 to May 30, 2024.
- DataCedar holds 1,145 daily sessions of DRMA history from Dec 20, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DRMA price chart, 2021 to 2026
DRMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | +3.9% |
| 6 months | +2.7% |
| Year to date | -6.1% |
| 1 year | +0.1% |
| 3 years | -23.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2021 | +128.3% |
| Compound annual growth, 4.8 years | +18.9% |
DRMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,500 on Aug 9, 2023
- All time low close
- IDR 390.54 on Dec 21, 2021
- 52 week high
- IDR 1,120 on Oct 27, 2025
- 52 week low
- IDR 815.00 on Jun 29, 2026
- Deepest drawdown
- -51.4% from Aug 9, 2023 to May 30, 2024, not yet recovered
- Best single session
- +15.6% on Jan 4, 2022
- Worst single session
- -9.1% on Mar 5, 2024
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2021
- 2.3×
- Best calendar year
- 2023, +149%
- Worst calendar year
- 2024, -33%
DRMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 20, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 984.67 | IDR 1,040 | IDR 815.00 | IDR 925.00 | -6.1% | 244.7M | 178 |
| 2025 | IDR 832.11 | IDR 1,120 | IDR 751.58 | IDR 984.67 | +19.6% | 271.5M | 236 |
| 2024 | IDR 1,221 | IDR 1,238 | IDR 729.22 | IDR 823.16 | -32.6% | 822.2M | 237 |
| 2023 | IDR 486.10 | IDR 1,560 | IDR 473.53 | IDR 1,221 | +148.9% | 1.8B | 239 |
| 2022 | IDR 416.68 | IDR 716.58 | IDR 408.51 | IDR 490.29 | +17.7% | 5.5B | 246 |
| 2021 | IDR 445.28 | IDR 465.70 | IDR 380.73 | IDR 416.68 | n/a | 487.8M | 9 |
DRMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 925.00 | -9.8% |
| August 2026 | IDR 1,025 | +6.8% |
| July 2026 | IDR 960.00 | +7.9% |
| June 2026 | IDR 890.00 | -8.7% |
| May 2026 | IDR 975.00 | -0.5% |
| April 2026 | IDR 980.00 | +8.2% |
| March 2026 | IDR 905.33 | -9.3% |
| February 2026 | IDR 998.67 | +2.4% |
| January 2026 | IDR 975.33 | -0.9% |
| December 2025 | IDR 984.67 | +1.9% |
| November 2025 | IDR 966.00 | -1.4% |
| October 2025 | IDR 980.00 | +4.5% |
About the DRMA data
Daily bars. 1,145 sessions from Dec 20, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DRMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DRMA share price history
