Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 104.00 | 104.00 | 101.00 | 102.00 | 88.470 | 1,013,600 |
| 2024-05-07 | 103.00 | 109.00 | 101.00 | 103.00 | 89.337 | 5,191,800 |
| 2024-05-06 | 102.00 | 104.00 | 101.00 | 103.00 | 89.337 | 2,220,000 |
| 2024-05-03 | 100.00 | 104.00 | 100.00 | 102.00 | 88.470 | 3,596,300 |
| 2024-05-02 | 102.00 | 102.00 | 100.00 | 100.00 | 86.735 | 4,011,300 |
| 2024-04-30 | 103.00 | 104.00 | 102.00 | 102.00 | 88.470 | 1,798,400 |
| 2024-04-29 | 103.00 | 104.00 | 102.00 | 103.00 | 89.337 | 1,659,600 |
| 2024-04-26 | 103.00 | 105.00 | 102.00 | 103.00 | 89.337 | 1,234,200 |
| 2024-04-25 | 105.00 | 105.00 | 102.00 | 103.00 | 89.337 | 1,484,400 |
| 2024-04-24 | 106.00 | 107.00 | 104.00 | 104.00 | 90.205 | 3,254,600 |
| 2024-04-23 | 106.00 | 108.00 | 105.00 | 105.00 | 91.072 | 4,233,900 |
| 2024-04-22 | 106.00 | 108.00 | 105.00 | 106.00 | 91.939 | 13,716,400 |
| 2024-04-19 | 104.00 | 106.00 | 99.000 | 104.00 | 90.205 | 5,611,800 |
| 2024-04-18 | 104.00 | 106.00 | 103.00 | 104.00 | 90.205 | 2,899,800 |
| 2024-04-17 | 108.00 | 111.00 | 103.00 | 104.00 | 90.205 | 11,041,700 |
| 2024-04-16 | 101.00 | 111.00 | 100.00 | 108.00 | 93.674 | 25,009,000 |
| 2024-04-05 | 101.00 | 103.00 | 100.00 | 101.00 | 87.603 | 5,194,200 |
| 2024-04-04 | 101.00 | 102.00 | 99.000 | 101.00 | 87.603 | 3,040,500 |
| 2024-04-03 | 102.00 | 102.00 | 99.000 | 101.00 | 87.603 | 5,913,900 |
| 2024-04-02 | 100.00 | 104.00 | 100.00 | 102.00 | 88.470 | 3,251,200 |
| 2024-04-01 | 106.00 | 107.00 | 99.000 | 100.00 | 86.735 | 10,217,800 |
| 2024-03-28 | 106.00 | 109.00 | 105.00 | 106.00 | 91.939 | 1,999,200 |
| 2024-03-27 | 106.00 | 109.00 | 106.00 | 107.00 | 92.807 | 2,092,700 |
| 2024-03-26 | 109.00 | 109.00 | 106.00 | 106.00 | 91.939 | 1,774,600 |
| 2024-03-25 | 108.00 | 108.00 | 105.00 | 106.00 | 91.939 | 2,402,800 |
| 2024-03-22 | 109.00 | 111.00 | 107.00 | 108.00 | 93.674 | 1,479,500 |
| 2024-03-21 | 106.00 | 111.00 | 106.00 | 109.00 | 94.541 | 12,047,300 |
| 2024-03-20 | 106.00 | 108.00 | 104.00 | 105.00 | 91.072 | 2,367,000 |
| 2024-03-19 | 105.00 | 109.00 | 105.00 | 106.00 | 91.939 | 4,457,100 |
| 2024-03-18 | 108.00 | 109.00 | 104.00 | 105.00 | 91.072 | 5,393,200 |
| 2024-03-15 | 112.00 | 113.00 | 108.00 | 108.00 | 93.674 | 6,907,600 |
| 2024-03-14 | 109.00 | 116.00 | 107.00 | 112.00 | 97.143 | 36,933,100 |
| 2024-03-13 | 104.00 | 118.00 | 103.00 | 109.00 | 94.541 | 45,469,000 |
| 2024-03-08 | 104.00 | 105.00 | 103.00 | 104.00 | 90.205 | 1,544,100 |
| 2024-03-07 | 103.00 | 105.00 | 102.00 | 103.00 | 89.337 | 1,395,100 |
| 2024-03-06 | 102.00 | 104.00 | 102.00 | 102.00 | 88.470 | 933,800 |
| 2024-03-05 | 103.00 | 105.00 | 102.00 | 103.00 | 89.337 | 1,479,900 |
| 2024-03-04 | 104.00 | 107.00 | 102.00 | 103.00 | 89.337 | 11,906,100 |
| 2024-03-01 | 104.00 | 106.00 | 103.00 | 104.00 | 90.205 | 5,333,700 |
| 2024-02-29 | 104.00 | 104.00 | 102.00 | 104.00 | 90.205 | 1,202,000 |
| 2024-02-28 | 104.00 | 105.00 | 103.00 | 104.00 | 90.205 | 1,257,000 |
| 2024-02-27 | 106.00 | 106.00 | 103.00 | 105.00 | 91.072 | 872,800 |
| 2024-02-26 | 105.00 | 105.00 | 104.00 | 105.00 | 91.072 | 1,444,500 |
| 2024-02-23 | 103.00 | 107.00 | 103.00 | 105.00 | 91.072 | 3,469,300 |
| 2024-02-22 | 103.00 | 107.00 | 102.00 | 103.00 | 89.337 | 13,516,600 |
| 2024-02-21 | 102.00 | 104.00 | 102.00 | 103.00 | 89.337 | 948,400 |
| 2024-02-20 | 105.00 | 105.00 | 101.00 | 102.00 | 88.470 | 2,441,800 |
| 2024-02-19 | 104.00 | 105.00 | 103.00 | 104.00 | 90.205 | 1,087,800 |
| 2024-02-16 | 105.00 | 105.00 | 103.00 | 104.00 | 90.205 | 1,705,900 |
| 2024-02-15 | 105.00 | 106.00 | 103.00 | 104.00 | 90.205 | 789,700 |
| 2024-02-13 | 103.00 | 110.00 | 102.00 | 105.00 | 91.072 | 12,162,100 |
| 2024-02-12 | 103.00 | 104.00 | 102.00 | 103.00 | 89.337 | 1,063,800 |
| 2024-02-07 | 103.00 | 104.00 | 102.00 | 102.00 | 88.470 | 1,453,200 |
| 2024-02-06 | 103.00 | 104.00 | 102.00 | 103.00 | 89.337 | 851,400 |
| 2024-02-05 | 103.00 | 104.00 | 102.00 | 103.00 | 89.337 | 431,300 |
| 2024-02-02 | 103.00 | 104.00 | 103.00 | 103.00 | 89.337 | 829,900 |
| 2024-02-01 | 105.00 | 108.00 | 102.00 | 103.00 | 89.337 | 14,374,900 |
| 2024-01-31 | 106.00 | 106.00 | 104.00 | 105.00 | 91.072 | 953,300 |
| 2024-01-30 | 103.00 | 106.00 | 103.00 | 104.00 | 90.205 | 1,942,900 |
| 2024-01-29 | 103.00 | 111.00 | 102.00 | 103.00 | 89.337 | 13,501,600 |
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.