Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 102.00 | 104.00 | 101.00 | 102.00 | 88.470 | 4,400,600 |
| 2023-08-03 | 104.00 | 105.00 | 100.00 | 101.00 | 87.603 | 6,398,400 |
| 2023-08-02 | 105.00 | 106.00 | 98.000 | 102.00 | 88.470 | 4,770,900 |
| 2023-08-01 | 106.00 | 109.00 | 102.00 | 104.00 | 90.205 | 9,261,200 |
| 2023-07-31 | 104.00 | 107.00 | 102.00 | 104.00 | 90.205 | 3,068,400 |
| 2023-07-28 | 105.00 | 106.00 | 103.00 | 104.00 | 90.205 | 1,517,500 |
| 2023-07-27 | 105.00 | 105.00 | 102.00 | 103.00 | 89.337 | 2,763,900 |
| 2023-07-26 | 102.00 | 107.00 | 101.00 | 104.00 | 90.205 | 3,764,800 |
| 2023-07-25 | 103.00 | 104.00 | 101.00 | 102.00 | 88.470 | 1,495,200 |
| 2023-07-24 | 101.00 | 104.00 | 101.00 | 102.00 | 88.470 | 2,429,400 |
| 2023-07-21 | 104.00 | 105.00 | 100.00 | 101.00 | 87.603 | 4,858,000 |
| 2023-07-20 | 106.00 | 108.00 | 103.00 | 104.00 | 90.205 | 2,234,300 |
| 2023-07-18 | 107.00 | 107.00 | 104.00 | 105.00 | 91.072 | 1,783,700 |
| 2023-07-17 | 110.00 | 110.00 | 106.00 | 107.00 | 92.807 | 6,014,100 |
| 2023-07-14 | 108.00 | 111.00 | 107.00 | 110.00 | 95.409 | 6,862,300 |
| 2023-07-13 | 109.00 | 112.00 | 106.00 | 108.00 | 93.674 | 8,930,500 |
| 2023-07-12 | 100.00 | 109.00 | 99.000 | 107.00 | 92.807 | 11,314,700 |
| 2023-07-11 | 97.000 | 104.00 | 97.000 | 100.00 | 86.735 | 6,991,900 |
| 2023-07-10 | 97.000 | 98.000 | 96.000 | 97.000 | 84.133 | 2,701,900 |
| 2023-07-07 | 97.000 | 98.000 | 96.000 | 97.000 | 84.133 | 1,693,700 |
| 2023-07-06 | 97.000 | 98.000 | 96.000 | 97.000 | 84.133 | 2,332,000 |
| 2023-07-05 | 96.000 | 97.000 | 95.000 | 97.000 | 84.133 | 1,725,800 |
| 2023-07-04 | 97.000 | 98.000 | 94.000 | 96.000 | 83.266 | 1,698,100 |
| 2023-07-03 | 95.000 | 97.000 | 95.000 | 95.000 | 82.399 | 1,577,200 |
| 2023-06-27 | 91.000 | 96.000 | 91.000 | 94.000 | 81.531 | 3,587,500 |
| 2023-06-26 | 95.000 | 96.000 | 92.000 | 92.000 | 79.796 | 4,068,500 |
| 2023-06-23 | 98.000 | 98.000 | 95.000 | 95.000 | 82.399 | 2,468,800 |
| 2023-06-22 | 97.000 | 99.000 | 96.000 | 97.000 | 84.133 | 1,139,100 |
| 2023-06-21 | 95.000 | 98.000 | 95.000 | 96.000 | 83.266 | 861,000 |
| 2023-06-20 | 98.000 | 98.000 | 95.000 | 95.000 | 82.399 | 1,060,800 |
| 2023-06-19 | 96.000 | 99.000 | 96.000 | 98.000 | 85.001 | 1,626,000 |
| 2023-06-16 | 97.000 | 97.000 | 95.000 | 96.000 | 83.266 | 1,140,600 |
| 2023-06-15 | 97.000 | 98.000 | 96.000 | 97.000 | 84.133 | 1,082,000 |
| 2023-06-14 | 96.000 | 99.000 | 95.000 | 97.000 | 84.133 | 2,901,000 |
| 2023-06-13 | 98.000 | 98.000 | 94.000 | 96.000 | 83.266 | 2,981,800 |
| 2023-06-12 | 98.000 | 100.00 | 97.000 | 98.000 | 85.001 | 2,727,300 |
| 2023-06-09 | 98.000 | 98.000 | 95.000 | 98.000 | 85.001 | 954,000 |
| 2023-06-08 | 98.000 | 99.000 | 95.000 | 96.000 | 83.266 | 1,551,400 |
| 2023-06-07 | 99.000 | 101.00 | 97.000 | 97.000 | 84.133 | 4,986,400 |
| 2023-06-06 | 98.000 | 99.000 | 96.000 | 98.000 | 85.001 | 3,271,100 |
| 2023-06-05 | 103.00 | 109.00 | 95.000 | 97.000 | 84.133 | 9,512,000 |
| 2023-05-31 | 102.00 | 103.00 | 90.000 | 103.00 | 89.337 | 30,554,000 |
| 2023-05-30 | 86.000 | 94.000 | 86.000 | 94.000 | 81.531 | 21,351,100 |
| 2023-05-29 | 83.000 | 86.000 | 82.000 | 86.000 | 74.592 | 5,077,100 |
| 2023-05-26 | 83.000 | 84.000 | 81.000 | 83.000 | 71.990 | 1,966,800 |
| 2023-05-25 | 83.000 | 83.000 | 79.000 | 82.000 | 71.123 | 6,244,200 |
| 2023-05-24 | 83.000 | 83.000 | 81.000 | 82.000 | 71.123 | 1,702,700 |
| 2023-05-23 | 82.000 | 85.000 | 81.000 | 82.000 | 71.123 | 4,004,800 |
| 2023-05-22 | 82.000 | 83.000 | 80.000 | 81.000 | 70.256 | 2,002,300 |
| 2023-05-19 | 82.000 | 83.000 | 81.000 | 82.000 | 71.123 | 2,934,300 |
| 2023-05-17 | 82.000 | 83.000 | 80.000 | 82.000 | 71.123 | 3,786,100 |
| 2023-05-16 | 83.000 | 85.000 | 80.000 | 82.000 | 71.123 | 6,106,800 |
| 2023-05-15 | 79.000 | 86.000 | 79.000 | 84.000 | 72.858 | 6,242,400 |
| 2023-05-12 | 81.000 | 89.000 | 81.000 | 84.000 | 72.858 | 11,978,500 |
| 2023-05-11 | 85.000 | 90.000 | 85.000 | 87.000 | 75.460 | 9,111,600 |
| 2023-05-10 | 78.000 | 85.000 | 77.000 | 85.000 | 73.725 | 22,349,000 |
| 2023-05-09 | 76.000 | 80.000 | 76.000 | 78.000 | 67.654 | 25,663,500 |
| 2023-05-08 | 81.000 | 81.000 | 81.000 | 81.000 | 70.256 | 11,300,100 |
| 2023-05-05 | 93.000 | 93.000 | 87.000 | 87.000 | 75.460 | 13,783,900 |
| 2023-05-04 | 99.000 | 100.00 | 93.000 | 93.000 | 80.664 | 13,384,600 |
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.