Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 132.00 | 132.00 | 122.00 | 123.00 | 106.68 | 17,665,800 |
| 2023-01-25 | 126.00 | 132.00 | 123.00 | 125.00 | 108.42 | 21,589,600 |
| 2023-01-24 | 129.00 | 133.00 | 125.00 | 126.00 | 109.29 | 22,871,100 |
| 2023-01-20 | 135.00 | 136.00 | 126.00 | 129.00 | 111.89 | 34,149,700 |
| 2023-01-19 | 129.00 | 139.00 | 128.00 | 133.00 | 115.36 | 119,812,000 |
| 2023-01-18 | 131.00 | 131.00 | 123.00 | 127.00 | 110.15 | 38,784,700 |
| 2023-01-17 | 123.00 | 132.00 | 122.00 | 130.00 | 112.76 | 54,322,900 |
| 2023-01-16 | 128.00 | 135.00 | 121.00 | 123.00 | 106.68 | 76,512,800 |
| 2023-01-13 | 112.00 | 130.00 | 111.00 | 128.00 | 111.02 | 82,439,200 |
| 2023-01-12 | 116.00 | 118.00 | 109.00 | 111.00 | 96.276 | 52,494,000 |
| 2023-01-11 | 102.00 | 116.00 | 102.00 | 114.00 | 98.878 | 26,271,400 |
| 2023-01-10 | 104.00 | 104.00 | 101.00 | 102.00 | 88.470 | 3,305,900 |
| 2023-01-09 | 103.00 | 105.00 | 102.00 | 103.00 | 89.337 | 4,274,500 |
| 2023-01-06 | 101.00 | 103.00 | 99.000 | 102.00 | 88.470 | 5,235,000 |
| 2023-01-05 | 107.00 | 107.00 | 101.00 | 101.00 | 87.603 | 8,487,200 |
| 2023-01-04 | 106.00 | 112.00 | 105.00 | 107.00 | 92.807 | 39,331,000 |
| 2023-01-03 | 102.00 | 106.00 | 102.00 | 104.00 | 90.205 | 2,676,900 |
| 2023-01-02 | 104.00 | 105.00 | 102.00 | 102.00 | 88.470 | 2,349,700 |
| 2022-12-30 | 105.00 | 106.00 | 103.00 | 103.00 | 89.337 | 2,135,200 |
| 2022-12-29 | 106.00 | 107.00 | 103.00 | 105.00 | 91.072 | 5,358,600 |
| 2022-12-28 | 107.00 | 108.00 | 105.00 | 106.00 | 91.939 | 2,214,000 |
| 2022-12-27 | 108.00 | 110.00 | 106.00 | 107.00 | 92.807 | 2,593,200 |
| 2022-12-26 | 107.00 | 108.00 | 106.00 | 108.00 | 93.674 | 1,548,100 |
| 2022-12-23 | 109.00 | 110.00 | 107.00 | 107.00 | 92.807 | 3,918,600 |
| 2022-12-22 | 111.00 | 111.00 | 109.00 | 109.00 | 94.541 | 2,126,700 |
| 2022-12-21 | 108.00 | 112.00 | 108.00 | 110.00 | 95.409 | 3,776,500 |
| 2022-12-20 | 110.00 | 112.00 | 108.00 | 108.00 | 93.674 | 2,309,000 |
| 2022-12-19 | 112.00 | 113.00 | 110.00 | 110.00 | 95.409 | 6,378,400 |
| 2022-12-16 | 111.00 | 117.00 | 109.00 | 113.00 | 98.011 | 11,730,500 |
| 2022-12-15 | 112.00 | 113.00 | 110.00 | 111.00 | 96.276 | 5,626,500 |
| 2022-12-14 | 113.00 | 115.00 | 112.00 | 112.00 | 97.143 | 5,599,400 |
| 2022-12-13 | 117.00 | 117.00 | 112.00 | 114.00 | 98.878 | 9,192,500 |
| 2022-12-12 | 117.00 | 118.00 | 115.00 | 115.00 | 99.746 | 3,401,800 |
| 2022-12-09 | 118.00 | 119.00 | 116.00 | 117.00 | 101.48 | 3,810,600 |
| 2022-12-08 | 115.00 | 121.00 | 115.00 | 118.00 | 102.35 | 7,640,500 |
| 2022-12-07 | 116.00 | 118.00 | 115.00 | 115.00 | 99.746 | 2,126,200 |
| 2022-12-06 | 119.00 | 119.00 | 116.00 | 116.00 | 100.61 | 3,436,900 |
| 2022-12-05 | 118.00 | 121.00 | 118.00 | 118.00 | 102.35 | 1,518,500 |
| 2022-12-02 | 123.00 | 124.00 | 118.00 | 118.00 | 102.35 | 3,288,500 |
| 2022-12-01 | 122.00 | 123.00 | 119.00 | 120.00 | 104.08 | 4,750,900 |
| 2022-11-30 | 120.00 | 127.00 | 119.00 | 121.00 | 104.95 | 24,261,400 |
| 2022-11-29 | 118.00 | 119.00 | 117.00 | 119.00 | 103.21 | 2,174,100 |
| 2022-11-28 | 118.00 | 119.00 | 117.00 | 117.00 | 101.48 | 2,892,700 |
| 2022-11-25 | 118.00 | 119.00 | 117.00 | 117.00 | 101.48 | 2,072,000 |
| 2022-11-24 | 121.00 | 121.00 | 117.00 | 118.00 | 102.35 | 6,561,500 |
| 2022-11-23 | 119.00 | 121.00 | 119.00 | 120.00 | 104.08 | 2,031,700 |
| 2022-11-22 | 120.00 | 120.00 | 117.00 | 119.00 | 103.21 | 5,384,400 |
| 2022-11-21 | 121.00 | 122.00 | 119.00 | 120.00 | 104.08 | 2,733,400 |
| 2022-11-18 | 121.00 | 121.00 | 119.00 | 120.00 | 104.08 | 3,340,200 |
| 2022-11-17 | 121.00 | 122.00 | 120.00 | 120.00 | 104.08 | 5,977,300 |
| 2022-11-16 | 125.00 | 128.00 | 123.00 | 123.00 | 106.68 | 7,687,200 |
| 2022-11-15 | 124.00 | 129.00 | 123.00 | 124.00 | 107.55 | 24,724,000 |
| 2022-11-14 | 123.00 | 125.00 | 122.00 | 122.00 | 105.82 | 8,382,000 |
| 2022-11-11 | 122.00 | 124.00 | 121.00 | 121.00 | 104.95 | 7,288,500 |
| 2022-11-10 | 124.00 | 124.00 | 119.00 | 120.00 | 104.08 | 6,208,700 |
| 2022-11-09 | 122.00 | 124.00 | 121.00 | 122.00 | 105.82 | 4,612,600 |
| 2022-11-08 | 125.00 | 126.00 | 120.00 | 121.00 | 104.95 | 9,308,900 |
| 2022-11-07 | 121.00 | 125.00 | 120.00 | 124.00 | 107.55 | 15,165,100 |
| 2022-11-04 | 119.00 | 124.00 | 118.00 | 120.00 | 104.08 | 2,888,600 |
| 2022-11-03 | 119.00 | 122.00 | 118.00 | 119.00 | 103.21 | 1,806,600 |
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.