Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 107.00 | 109.00 | 107.00 | 107.00 | 92.807 | 1,982,600 |
| 2024-08-06 | 106.00 | 109.00 | 105.00 | 107.00 | 92.807 | 3,856,000 |
| 2024-08-05 | 113.00 | 113.00 | 104.00 | 106.00 | 91.939 | 15,197,200 |
| 2024-08-02 | 116.00 | 117.00 | 113.00 | 114.00 | 98.878 | 7,780,800 |
| 2024-08-01 | 121.00 | 121.00 | 113.00 | 115.00 | 99.746 | 52,361,200 |
| 2024-07-31 | 109.00 | 113.00 | 108.00 | 110.00 | 95.409 | 20,235,900 |
| 2024-07-30 | 108.00 | 111.00 | 108.00 | 109.00 | 94.541 | 2,467,600 |
| 2024-07-29 | 107.00 | 109.00 | 106.00 | 108.00 | 93.674 | 3,383,600 |
| 2024-07-26 | 108.00 | 110.00 | 107.00 | 107.00 | 92.807 | 2,315,100 |
| 2024-07-25 | 112.00 | 112.00 | 108.00 | 108.00 | 93.674 | 2,149,200 |
| 2024-07-24 | 109.00 | 113.00 | 108.00 | 111.00 | 96.276 | 20,498,800 |
| 2024-07-23 | 108.00 | 109.00 | 106.00 | 108.00 | 93.674 | 1,223,600 |
| 2024-07-22 | 110.00 | 110.00 | 108.00 | 108.00 | 93.674 | 1,064,100 |
| 2024-07-19 | 110.00 | 111.00 | 109.00 | 110.00 | 95.409 | 1,072,000 |
| 2024-07-18 | 110.00 | 112.00 | 108.00 | 110.00 | 95.409 | 1,400,500 |
| 2024-07-17 | 108.00 | 110.00 | 106.00 | 110.00 | 95.409 | 2,290,400 |
| 2024-07-16 | 110.00 | 112.00 | 108.00 | 108.00 | 93.674 | 2,272,200 |
| 2024-07-15 | 111.00 | 115.00 | 109.00 | 110.00 | 95.409 | 7,476,900 |
| 2024-07-12 | 112.00 | 113.00 | 110.00 | 110.00 | 95.409 | 1,847,100 |
| 2024-07-11 | 113.00 | 114.00 | 111.00 | 111.00 | 96.276 | 3,047,200 |
| 2024-07-10 | 118.00 | 118.00 | 111.00 | 113.00 | 98.011 | 4,872,100 |
| 2024-07-09 | 111.00 | 118.00 | 110.00 | 118.00 | 102.35 | 6,686,200 |
| 2024-07-08 | 111.00 | 120.00 | 107.00 | 110.00 | 95.409 | 24,491,600 |
| 2024-07-05 | 101.00 | 111.00 | 100.00 | 111.00 | 96.276 | 17,488,000 |
| 2024-07-04 | 98.000 | 100.00 | 98.000 | 100.00 | 86.735 | 964,200 |
| 2024-07-03 | 98.000 | 100.00 | 96.000 | 98.000 | 85.001 | 2,415,400 |
| 2024-07-02 | 101.00 | 103.00 | 98.000 | 98.000 | 85.001 | 2,706,100 |
| 2024-07-01 | 100.00 | 103.00 | 99.000 | 100.00 | 86.735 | 1,897,200 |
| 2024-06-28 | 98.000 | 101.00 | 98.000 | 100.00 | 86.735 | 2,231,400 |
| 2024-06-27 | 99.000 | 99.000 | 97.000 | 97.000 | 84.133 | 1,336,200 |
| 2024-06-26 | 95.000 | 99.000 | 95.000 | 99.000 | 85.868 | 1,186,300 |
| 2024-06-25 | 97.000 | 98.000 | 95.000 | 95.000 | 82.399 | 954,700 |
| 2024-06-24 | 95.000 | 99.000 | 95.000 | 97.000 | 84.133 | 1,695,100 |
| 2024-06-21 | 93.000 | 97.000 | 93.000 | 95.000 | 82.399 | 4,586,200 |
| 2024-06-20 | 88.000 | 96.000 | 88.000 | 93.000 | 80.664 | 4,481,600 |
| 2024-06-19 | 91.000 | 91.000 | 88.000 | 89.000 | 77.194 | 2,866,500 |
| 2024-06-14 | 99.000 | 99.000 | 90.000 | 91.000 | 78.929 | 9,687,100 |
| 2024-06-13 | 100.00 | 100.00 | 97.000 | 98.000 | 85.001 | 3,547,900 |
| 2024-06-12 | 100.00 | 100.00 | 99.000 | 100.00 | 86.735 | 504,800 |
| 2024-06-11 | 100.00 | 101.00 | 99.000 | 100.00 | 86.735 | 2,907,900 |
| 2024-06-10 | 101.00 | 101.00 | 100.00 | 100.00 | 86.735 | 1,218,100 |
| 2024-06-07 | 100.00 | 102.00 | 100.00 | 101.00 | 87.603 | 3,752,300 |
| 2024-06-06 | 101.00 | 102.00 | 100.00 | 100.00 | 86.735 | 2,114,000 |
| 2024-06-05 | 101.00 | 102.00 | 100.00 | 101.00 | 87.603 | 1,720,800 |
| 2024-06-04 | 103.00 | 103.00 | 101.00 | 102.00 | 88.470 | 1,180,900 |
| 2024-06-03 | 102.00 | 103.00 | 101.00 | 102.00 | 88.470 | 1,967,100 |
| 2024-05-31 | 103.00 | 104.00 | 102.00 | 102.00 | 88.470 | 2,083,200 |
| 2024-05-30 | 104.00 | 106.00 | 102.00 | 103.00 | 89.337 | 2,537,200 |
| 2024-05-29 | 106.00 | 106.00 | 103.00 | 104.00 | 90.205 | 4,211,000 |
| 2024-05-28 | 103.00 | 106.00 | 102.00 | 104.00 | 90.205 | 1,939,200 |
| 2024-05-27 | 104.00 | 105.00 | 102.00 | 102.00 | 88.470 | 1,951,100 |
| 2024-05-22 | 106.00 | 106.00 | 103.00 | 104.00 | 90.205 | 2,212,100 |
| 2024-05-21 | 109.00 | 110.00 | 104.00 | 106.00 | 91.939 | 5,124,000 |
| 2024-05-20 | 106.00 | 114.00 | 105.00 | 107.00 | 92.807 | 28,585,000 |
| 2024-05-17 | 104.00 | 107.00 | 101.00 | 104.00 | 90.205 | 14,432,500 |
| 2024-05-16 | 103.00 | 103.00 | 101.00 | 101.00 | 87.603 | 2,147,500 |
| 2024-05-15 | 101.00 | 103.00 | 101.00 | 102.00 | 88.470 | 2,909,400 |
| 2024-05-14 | 102.00 | 102.00 | 100.00 | 101.00 | 87.603 | 944,700 |
| 2024-05-13 | 102.00 | 102.00 | 100.00 | 101.00 | 87.603 | 2,176,100 |
| 2024-05-08 | 104.00 | 104.00 | 101.00 | 102.00 | 88.470 | 1,013,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 30.0000 IDR |
| 2026-05-04 | 35.0000 IDR |
| 2025-10-24 | 25.0000 IDR |
| 2025-06-26 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.