Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 107.00 | 107.00 | 102.00 | 102.00 | 88.470 | 3,411,900 |
| 2024-01-25 | 107.00 | 108.00 | 105.00 | 105.00 | 91.072 | 2,111,200 |
| 2024-01-24 | 103.00 | 111.00 | 102.00 | 106.00 | 91.939 | 11,073,600 |
| 2024-01-23 | 107.00 | 107.00 | 102.00 | 103.00 | 89.337 | 6,797,900 |
| 2024-01-22 | 110.00 | 111.00 | 106.00 | 106.00 | 91.939 | 9,661,700 |
| 2024-01-19 | 111.00 | 112.00 | 110.00 | 110.00 | 95.409 | 794,100 |
| 2024-01-18 | 110.00 | 112.00 | 110.00 | 110.00 | 95.409 | 2,119,000 |
| 2024-01-17 | 111.00 | 112.00 | 110.00 | 110.00 | 95.409 | 3,232,700 |
| 2024-01-16 | 112.00 | 113.00 | 111.00 | 111.00 | 96.276 | 1,221,000 |
| 2024-01-15 | 112.00 | 113.00 | 111.00 | 112.00 | 97.143 | 1,243,900 |
| 2024-01-12 | 111.00 | 113.00 | 111.00 | 112.00 | 97.143 | 1,356,700 |
| 2024-01-11 | 112.00 | 113.00 | 111.00 | 112.00 | 97.143 | 2,504,800 |
| 2024-01-10 | 112.00 | 115.00 | 110.00 | 112.00 | 97.143 | 7,299,900 |
| 2024-01-09 | 112.00 | 113.00 | 111.00 | 111.00 | 96.276 | 871,600 |
| 2024-01-08 | 113.00 | 114.00 | 111.00 | 112.00 | 97.143 | 695,800 |
| 2024-01-05 | 113.00 | 114.00 | 112.00 | 113.00 | 98.011 | 1,108,600 |
| 2024-01-04 | 111.00 | 114.00 | 110.00 | 113.00 | 98.011 | 2,302,900 |
| 2024-01-03 | 114.00 | 115.00 | 110.00 | 111.00 | 96.276 | 7,275,300 |
| 2024-01-02 | 113.00 | 116.00 | 111.00 | 114.00 | 98.878 | 3,538,200 |
| 2023-12-29 | 115.00 | 115.00 | 111.00 | 112.00 | 97.143 | 5,252,900 |
| 2023-12-28 | 116.00 | 117.00 | 112.00 | 114.00 | 98.878 | 8,561,700 |
| 2023-12-27 | 112.00 | 118.00 | 111.00 | 113.00 | 98.011 | 22,260,300 |
| 2023-12-22 | 113.00 | 115.00 | 110.00 | 112.00 | 97.143 | 2,715,200 |
| 2023-12-21 | 113.00 | 115.00 | 111.00 | 113.00 | 98.011 | 3,079,500 |
| 2023-12-20 | 113.00 | 114.00 | 111.00 | 113.00 | 98.011 | 1,813,000 |
| 2023-12-19 | 111.00 | 113.00 | 110.00 | 113.00 | 98.011 | 1,864,800 |
| 2023-12-18 | 113.00 | 114.00 | 110.00 | 111.00 | 96.276 | 2,187,500 |
| 2023-12-15 | 110.00 | 115.00 | 110.00 | 113.00 | 98.011 | 2,544,700 |
| 2023-12-14 | 110.00 | 112.00 | 109.00 | 110.00 | 95.409 | 1,743,600 |
| 2023-12-13 | 114.00 | 114.00 | 108.00 | 109.00 | 94.541 | 4,480,500 |
| 2023-12-12 | 113.00 | 115.00 | 112.00 | 114.00 | 98.878 | 1,929,600 |
| 2023-12-11 | 110.00 | 114.00 | 110.00 | 113.00 | 98.011 | 4,192,400 |
| 2023-12-08 | 112.00 | 114.00 | 110.00 | 110.00 | 95.409 | 6,418,800 |
| 2023-12-07 | 118.00 | 119.00 | 110.00 | 112.00 | 97.143 | 24,034,100 |
| 2023-12-06 | 120.00 | 122.00 | 117.00 | 118.00 | 102.35 | 7,162,400 |
| 2023-12-05 | 120.00 | 124.00 | 119.00 | 121.00 | 104.95 | 6,194,900 |
| 2023-12-04 | 123.00 | 125.00 | 119.00 | 120.00 | 104.08 | 8,899,500 |
| 2023-12-01 | 120.00 | 124.00 | 118.00 | 123.00 | 106.68 | 6,894,600 |
| 2023-11-30 | 126.00 | 126.00 | 121.00 | 121.00 | 104.95 | 16,190,800 |
| 2023-11-29 | 132.00 | 135.00 | 126.00 | 126.00 | 109.29 | 45,231,000 |
| 2023-11-28 | 134.00 | 136.00 | 128.00 | 132.00 | 114.49 | 21,158,900 |
| 2023-11-27 | 138.00 | 140.00 | 124.00 | 134.00 | 116.23 | 52,778,500 |
| 2023-11-24 | 137.00 | 141.00 | 135.00 | 138.00 | 119.69 | 16,715,800 |
| 2023-11-23 | 134.00 | 138.00 | 133.00 | 137.00 | 118.83 | 22,350,600 |
| 2023-11-22 | 135.00 | 139.00 | 127.00 | 134.00 | 116.23 | 58,573,900 |
| 2023-11-21 | 121.00 | 130.00 | 121.00 | 129.00 | 111.89 | 37,392,400 |
| 2023-11-20 | 124.00 | 124.00 | 120.00 | 120.00 | 104.08 | 8,764,200 |
| 2023-11-17 | 126.00 | 128.00 | 122.00 | 124.00 | 107.55 | 17,578,900 |
| 2023-11-16 | 118.00 | 125.00 | 117.00 | 125.00 | 108.42 | 20,316,500 |
| 2023-11-15 | 117.00 | 118.00 | 115.00 | 117.00 | 101.48 | 4,612,400 |
| 2023-11-14 | 118.00 | 121.00 | 116.00 | 117.00 | 101.48 | 6,525,900 |
| 2023-11-13 | 120.00 | 125.00 | 117.00 | 119.00 | 103.21 | 13,348,200 |
| 2023-11-10 | 128.00 | 130.00 | 122.00 | 123.00 | 106.68 | 11,278,200 |
| 2023-11-09 | 122.00 | 132.00 | 120.00 | 128.00 | 111.02 | 52,651,100 |
| 2023-11-08 | 117.00 | 123.00 | 117.00 | 120.00 | 104.08 | 20,360,400 |
| 2023-11-07 | 116.00 | 122.00 | 113.00 | 117.00 | 101.48 | 34,892,000 |
| 2023-11-06 | 113.00 | 119.00 | 111.00 | 115.00 | 99.746 | 16,655,200 |
| 2023-11-03 | 112.00 | 115.00 | 110.00 | 112.00 | 97.143 | 20,993,800 |
| 2023-11-02 | 102.00 | 111.00 | 101.00 | 111.00 | 96.276 | 25,502,300 |
| 2023-11-01 | 103.00 | 103.00 | 99.000 | 100.00 | 86.735 | 2,416,300 |
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.