Central Omega Resources Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	100.00	102.00	100.00	102.00	88.470	4,661,900
2023-10-30	102.00	102.00	101.00	101.00	87.603	1,782,400
2023-10-27	101.00	102.00	101.00	101.00	87.603	1,468,800
2023-10-26	103.00	104.00	101.00	101.00	87.603	2,023,200
2023-10-25	101.00	103.00	101.00	103.00	89.337	1,278,900
2023-10-24	101.00	102.00	99.000	101.00	87.603	4,228,300
2023-10-23	105.00	105.00	101.00	101.00	87.603	3,508,800
2023-10-20	108.00	109.00	102.00	104.00	90.205	9,269,700
2023-10-19	110.00	112.00	107.00	108.00	93.674	9,960,100
2023-10-18	112.00	112.00	110.00	110.00	95.409	1,959,600
2023-10-17	111.00	113.00	111.00	111.00	96.276	2,930,900
2023-10-16	114.00	115.00	110.00	111.00	96.276	8,488,600
2023-10-13	114.00	116.00	113.00	114.00	98.878	8,735,700
2023-10-12	113.00	116.00	111.00	114.00	98.878	9,842,000
2023-10-11	110.00	114.00	110.00	112.00	97.143	5,203,700
2023-10-10	109.00	111.00	109.00	110.00	95.409	2,195,500
2023-10-09	109.00	113.00	108.00	109.00	94.541	9,326,600
2023-10-06	109.00	111.00	108.00	109.00	94.541	2,903,200
2023-10-05	110.00	111.00	109.00	109.00	94.541	4,736,100
2023-10-04	111.00	112.00	109.00	110.00	95.409	7,702,600
2023-10-03	113.00	115.00	111.00	111.00	96.276	3,419,200
2023-10-02	111.00	116.00	111.00	112.00	97.143	9,835,000
2023-09-29	110.00	113.00	109.00	111.00	96.276	3,015,700
2023-09-27	112.00	114.00	109.00	111.00	96.276	14,370,700
2023-09-26	113.00	116.00	110.00	113.00	98.011	20,839,500
2023-09-25	111.00	113.00	111.00	111.00	96.276	4,088,500
2023-09-22	111.00	112.00	109.00	111.00	96.276	6,682,900
2023-09-21	111.00	113.00	110.00	111.00	96.276	4,929,000
2023-09-20	113.00	114.00	109.00	111.00	96.276	9,014,700
2023-09-19	115.00	117.00	112.00	112.00	97.143	24,798,600
2023-09-18	113.00	115.00	111.00	114.00	98.878	22,920,100
2023-09-15	117.00	119.00	112.00	112.00	97.143	7,294,700
2023-09-14	114.00	116.00	112.00	116.00	100.61	15,198,600
2023-09-13	112.00	116.00	110.00	113.00	98.011	24,438,900
2023-09-12	110.00	113.00	109.00	112.00	97.143	3,320,400
2023-09-11	112.00	112.00	109.00	109.00	94.541	4,166,000
2023-09-08	112.00	112.00	110.00	111.00	96.276	4,604,200
2023-09-07	114.00	114.00	111.00	112.00	97.143	3,903,100
2023-09-06	112.00	114.00	111.00	113.00	98.011	4,523,800
2023-09-05	113.00	115.00	111.00	111.00	96.276	6,345,200
2023-09-04	115.00	115.00	110.00	113.00	98.011	6,813,500
2023-09-01	113.00	115.00	110.00	112.00	97.143	6,435,000
2023-08-31	117.00	118.00	113.00	114.00	98.878	7,810,300
2023-08-30	116.00	121.00	114.00	117.00	101.48	24,390,500
2023-08-29	116.00	122.00	112.00	115.00	99.746	32,246,700
2023-08-28	104.00	119.00	104.00	115.00	99.746	35,596,000
2023-08-25	104.00	106.00	103.00	104.00	90.205	2,245,600
2023-08-24	105.00	105.00	103.00	104.00	90.205	2,929,400
2023-08-23	105.00	106.00	103.00	104.00	90.205	6,336,200
2023-08-22	105.00	106.00	104.00	104.00	90.205	3,110,400
2023-08-21	104.00	106.00	103.00	104.00	90.205	2,164,800
2023-08-18	104.00	106.00	104.00	104.00	90.205	2,678,500
2023-08-16	108.00	110.00	104.00	104.00	90.205	13,101,700
2023-08-15	105.00	108.00	102.00	108.00	93.674	11,787,600
2023-08-14	108.00	112.00	104.00	105.00	91.072	16,958,100
2023-08-11	105.00	108.00	102.00	108.00	93.674	7,431,100
2023-08-10	108.00	108.00	104.00	105.00	91.072	4,248,300
2023-08-09	103.00	107.00	102.00	107.00	92.807	8,117,700
2023-08-08	101.00	103.00	100.00	102.00	88.470	2,242,000
2023-08-07	103.00	104.00	101.00	101.00	87.603	2,844,200

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.