Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 119.00 | 122.00 | 118.00 | 119.00 | 103.21 | 1,806,600 |
| 2022-11-02 | 120.00 | 123.00 | 119.00 | 119.00 | 103.21 | 7,490,000 |
| 2022-11-01 | 121.00 | 122.00 | 117.00 | 117.00 | 101.48 | 8,451,300 |
| 2022-10-31 | 120.00 | 123.00 | 120.00 | 120.00 | 104.08 | 9,359,100 |
| 2022-10-28 | 122.00 | 124.00 | 119.00 | 120.00 | 104.08 | 5,585,100 |
| 2022-10-27 | 119.00 | 126.00 | 119.00 | 124.00 | 107.55 | 44,297,300 |
| 2022-10-26 | 120.00 | 121.00 | 118.00 | 119.00 | 103.21 | 4,280,100 |
| 2022-10-25 | 118.00 | 120.00 | 117.00 | 119.00 | 103.21 | 2,629,000 |
| 2022-10-24 | 118.00 | 120.00 | 116.00 | 117.00 | 101.48 | 6,123,400 |
| 2022-10-21 | 120.00 | 120.00 | 116.00 | 118.00 | 102.35 | 2,688,100 |
| 2022-10-20 | 117.00 | 120.00 | 116.00 | 118.00 | 102.35 | 1,956,900 |
| 2022-10-19 | 116.00 | 121.00 | 115.00 | 117.00 | 101.48 | 5,526,200 |
| 2022-10-18 | 117.00 | 117.00 | 115.00 | 116.00 | 100.61 | 3,205,600 |
| 2022-10-17 | 117.00 | 118.00 | 115.00 | 118.00 | 102.35 | 3,682,100 |
| 2022-10-14 | 121.00 | 122.00 | 116.00 | 117.00 | 101.48 | 3,294,200 |
| 2022-10-13 | 121.00 | 122.00 | 119.00 | 119.00 | 103.21 | 1,576,400 |
| 2022-10-12 | 120.00 | 121.00 | 116.00 | 120.00 | 104.08 | 7,201,400 |
| 2022-10-11 | 122.00 | 123.00 | 119.00 | 120.00 | 104.08 | 4,877,800 |
| 2022-10-10 | 122.00 | 123.00 | 120.00 | 122.00 | 105.82 | 2,080,200 |
| 2022-10-07 | 125.00 | 126.00 | 122.00 | 122.00 | 105.82 | 4,384,000 |
| 2022-10-06 | 127.00 | 128.00 | 124.00 | 125.00 | 108.42 | 3,152,400 |
| 2022-10-05 | 122.00 | 131.00 | 121.00 | 125.00 | 108.42 | 15,514,300 |
| 2022-10-04 | 120.00 | 124.00 | 119.00 | 121.00 | 104.95 | 5,335,200 |
| 2022-10-03 | 120.00 | 123.00 | 119.00 | 120.00 | 104.08 | 4,252,300 |
| 2022-09-30 | 124.00 | 124.00 | 120.00 | 121.00 | 104.95 | 6,942,200 |
| 2022-09-29 | 126.00 | 127.00 | 123.00 | 124.00 | 107.55 | 6,965,700 |
| 2022-09-28 | 126.00 | 132.00 | 125.00 | 125.00 | 108.42 | 19,856,500 |
| 2022-09-27 | 130.00 | 130.00 | 126.00 | 128.00 | 111.02 | 6,344,100 |
| 2022-09-26 | 130.00 | 132.00 | 128.00 | 129.00 | 111.89 | 3,663,200 |
| 2022-09-23 | 129.00 | 134.00 | 128.00 | 130.00 | 112.76 | 6,416,500 |
| 2022-09-22 | 130.00 | 131.00 | 126.00 | 130.00 | 112.76 | 5,559,200 |
| 2022-09-21 | 131.00 | 132.00 | 126.00 | 131.00 | 113.62 | 14,134,900 |
| 2022-09-20 | 132.00 | 134.00 | 130.00 | 130.00 | 112.76 | 7,610,100 |
| 2022-09-19 | 135.00 | 135.00 | 131.00 | 132.00 | 114.49 | 10,169,700 |
| 2022-09-16 | 137.00 | 137.00 | 131.00 | 132.00 | 114.49 | 13,792,900 |
| 2022-09-15 | 136.00 | 139.00 | 135.00 | 137.00 | 118.83 | 15,142,200 |
| 2022-09-14 | 141.00 | 141.00 | 135.00 | 138.00 | 119.69 | 22,027,500 |
| 2022-09-13 | 134.00 | 146.00 | 134.00 | 139.00 | 120.56 | 141,909,200 |
| 2022-09-12 | 136.00 | 136.00 | 132.00 | 132.00 | 114.49 | 14,455,700 |
| 2022-09-09 | 132.00 | 134.00 | 130.00 | 133.00 | 115.36 | 9,966,000 |
| 2022-09-08 | 133.00 | 136.00 | 129.00 | 131.00 | 113.62 | 10,056,300 |
| 2022-09-07 | 136.00 | 137.00 | 131.00 | 133.00 | 115.36 | 17,683,800 |
| 2022-09-06 | 131.00 | 137.00 | 131.00 | 135.00 | 117.09 | 48,094,600 |
| 2022-09-05 | 127.00 | 131.00 | 126.00 | 129.00 | 111.89 | 6,983,200 |
| 2022-09-02 | 124.00 | 127.00 | 124.00 | 126.00 | 109.29 | 2,403,600 |
| 2022-09-01 | 128.00 | 128.00 | 126.00 | 126.00 | 109.29 | 2,906,400 |
| 2022-08-31 | 130.00 | 130.00 | 126.00 | 128.00 | 111.02 | 4,564,200 |
| 2022-08-30 | 128.00 | 132.00 | 126.00 | 129.00 | 111.89 | 10,690,200 |
| 2022-08-29 | 129.00 | 130.00 | 125.00 | 128.00 | 111.02 | 9,334,200 |
| 2022-08-26 | 131.00 | 132.00 | 129.00 | 129.00 | 111.89 | 3,164,900 |
| 2022-08-25 | 129.00 | 135.00 | 120.00 | 130.00 | 112.76 | 34,878,400 |
| 2022-08-24 | 129.00 | 130.00 | 127.00 | 129.00 | 111.89 | 4,713,200 |
| 2022-08-23 | 130.00 | 133.00 | 128.00 | 129.00 | 111.89 | 12,138,400 |
| 2022-08-22 | 136.00 | 136.00 | 129.00 | 130.00 | 112.76 | 10,429,500 |
| 2022-08-19 | 132.00 | 137.00 | 132.00 | 136.00 | 117.96 | 7,444,400 |
| 2022-08-18 | 134.00 | 136.00 | 132.00 | 134.00 | 116.23 | 6,458,100 |
| 2022-08-16 | 135.00 | 139.00 | 132.00 | 133.00 | 115.36 | 15,814,100 |
| 2022-08-15 | 139.00 | 145.00 | 137.00 | 138.00 | 119.69 | 9,753,600 |
| 2022-08-12 | 143.00 | 147.00 | 138.00 | 142.00 | 123.16 | 27,246,000 |
| 2022-08-11 | 138.00 | 143.00 | 135.00 | 142.00 | 123.16 | 52,355,700 |
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.