Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 94.000 | 102.00 | 94.000 | 99.000 | 85.868 | 8,576,500 |
| 2023-05-02 | 108.00 | 108.00 | 101.00 | 101.00 | 87.603 | 31,088,000 |
| 2023-04-28 | 108.00 | 110.00 | 107.00 | 108.00 | 93.674 | 2,376,200 |
| 2023-04-27 | 107.00 | 110.00 | 106.00 | 107.00 | 92.807 | 3,752,700 |
| 2023-04-26 | 106.00 | 107.00 | 105.00 | 107.00 | 92.807 | 1,884,200 |
| 2023-04-18 | 107.00 | 107.00 | 104.00 | 106.00 | 91.939 | 3,704,400 |
| 2023-04-17 | 108.00 | 110.00 | 106.00 | 107.00 | 92.807 | 2,269,900 |
| 2023-04-14 | 109.00 | 110.00 | 107.00 | 108.00 | 93.674 | 1,662,000 |
| 2023-04-13 | 108.00 | 110.00 | 108.00 | 108.00 | 93.674 | 2,235,800 |
| 2023-04-12 | 111.00 | 112.00 | 107.00 | 108.00 | 93.674 | 3,134,800 |
| 2023-04-11 | 109.00 | 111.00 | 109.00 | 110.00 | 95.409 | 3,027,100 |
| 2023-04-10 | 111.00 | 111.00 | 107.00 | 109.00 | 94.541 | 2,815,300 |
| 2023-04-06 | 110.00 | 112.00 | 106.00 | 109.00 | 94.541 | 4,770,200 |
| 2023-04-05 | 110.00 | 114.00 | 109.00 | 110.00 | 95.409 | 7,473,500 |
| 2023-04-04 | 110.00 | 111.00 | 108.00 | 109.00 | 94.541 | 2,426,000 |
| 2023-04-03 | 111.00 | 112.00 | 109.00 | 111.00 | 96.276 | 1,621,400 |
| 2023-03-31 | 111.00 | 114.00 | 109.00 | 110.00 | 95.409 | 7,668,100 |
| 2023-03-30 | 114.00 | 114.00 | 110.00 | 110.00 | 95.409 | 5,797,100 |
| 2023-03-29 | 115.00 | 115.00 | 112.00 | 114.00 | 98.878 | 6,719,100 |
| 2023-03-28 | 112.00 | 119.00 | 111.00 | 115.00 | 99.746 | 27,640,400 |
| 2023-03-27 | 116.00 | 116.00 | 111.00 | 111.00 | 96.276 | 4,952,600 |
| 2023-03-24 | 113.00 | 116.00 | 112.00 | 113.00 | 98.011 | 6,688,500 |
| 2023-03-21 | 109.00 | 116.00 | 107.00 | 113.00 | 98.011 | 17,158,000 |
| 2023-03-20 | 107.00 | 109.00 | 105.00 | 107.00 | 92.807 | 2,995,000 |
| 2023-03-17 | 102.00 | 110.00 | 102.00 | 106.00 | 91.939 | 13,746,700 |
| 2023-03-16 | 109.00 | 110.00 | 102.00 | 103.00 | 89.337 | 7,806,600 |
| 2023-03-15 | 112.00 | 114.00 | 108.00 | 109.00 | 94.541 | 3,050,800 |
| 2023-03-14 | 111.00 | 114.00 | 110.00 | 111.00 | 96.276 | 3,858,900 |
| 2023-03-13 | 114.00 | 115.00 | 112.00 | 112.00 | 97.143 | 3,434,800 |
| 2023-03-10 | 114.00 | 114.00 | 111.00 | 114.00 | 98.878 | 5,835,000 |
| 2023-03-09 | 114.00 | 116.00 | 113.00 | 113.00 | 98.011 | 2,158,900 |
| 2023-03-08 | 119.00 | 119.00 | 113.00 | 114.00 | 98.878 | 9,341,300 |
| 2023-03-07 | 120.00 | 120.00 | 115.00 | 119.00 | 103.21 | 9,336,800 |
| 2023-03-06 | 122.00 | 122.00 | 118.00 | 119.00 | 103.21 | 5,526,100 |
| 2023-03-03 | 121.00 | 123.00 | 120.00 | 122.00 | 105.82 | 2,076,900 |
| 2023-03-02 | 122.00 | 124.00 | 119.00 | 122.00 | 105.82 | 5,905,200 |
| 2023-03-01 | 121.00 | 123.00 | 119.00 | 121.00 | 104.95 | 5,657,400 |
| 2023-02-28 | 124.00 | 124.00 | 121.00 | 121.00 | 104.95 | 7,553,100 |
| 2023-02-27 | 126.00 | 126.00 | 121.00 | 123.00 | 106.68 | 4,497,400 |
| 2023-02-24 | 123.00 | 125.00 | 120.00 | 124.00 | 107.55 | 4,534,400 |
| 2023-02-23 | 121.00 | 125.00 | 120.00 | 123.00 | 106.68 | 9,533,600 |
| 2023-02-22 | 120.00 | 126.00 | 118.00 | 121.00 | 104.95 | 13,819,700 |
| 2023-02-21 | 119.00 | 125.00 | 118.00 | 120.00 | 104.08 | 28,999,400 |
| 2023-02-20 | 120.00 | 121.00 | 116.00 | 117.00 | 101.48 | 6,759,400 |
| 2023-02-17 | 119.00 | 123.00 | 119.00 | 120.00 | 104.08 | 7,445,200 |
| 2023-02-16 | 124.00 | 125.00 | 118.00 | 119.00 | 103.21 | 14,490,500 |
| 2023-02-15 | 124.00 | 129.00 | 123.00 | 124.00 | 107.55 | 19,429,700 |
| 2023-02-14 | 125.00 | 126.00 | 123.00 | 124.00 | 107.55 | 4,873,000 |
| 2023-02-13 | 127.00 | 129.00 | 125.00 | 125.00 | 108.42 | 16,873,000 |
| 2023-02-10 | 127.00 | 129.00 | 125.00 | 126.00 | 109.29 | 16,816,400 |
| 2023-02-09 | 125.00 | 127.00 | 124.00 | 125.00 | 108.42 | 4,850,400 |
| 2023-02-08 | 128.00 | 130.00 | 125.00 | 125.00 | 108.42 | 15,728,300 |
| 2023-02-07 | 124.00 | 127.00 | 122.00 | 127.00 | 110.15 | 14,101,700 |
| 2023-02-06 | 131.00 | 131.00 | 125.00 | 126.00 | 109.29 | 10,096,700 |
| 2023-02-03 | 131.00 | 135.00 | 127.00 | 129.00 | 111.89 | 22,230,000 |
| 2023-02-02 | 133.00 | 137.00 | 129.00 | 132.00 | 114.49 | 29,131,500 |
| 2023-02-01 | 131.00 | 137.00 | 131.00 | 134.00 | 116.23 | 73,594,600 |
| 2023-01-31 | 131.00 | 135.00 | 129.00 | 131.00 | 113.62 | 36,558,500 |
| 2023-01-30 | 127.00 | 130.00 | 126.00 | 130.00 | 112.76 | 16,803,400 |
| 2023-01-27 | 123.00 | 128.00 | 123.00 | 127.00 | 110.15 | 13,907,600 |
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.