Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 138.00 | 140.00 | 133.00 | 135.00 | 117.09 | 14,123,500 |
| 2022-08-09 | 133.00 | 140.00 | 132.00 | 137.00 | 118.83 | 58,413,700 |
| 2022-08-08 | 135.00 | 135.00 | 129.00 | 133.00 | 115.36 | 12,757,000 |
| 2022-08-05 | 131.00 | 135.00 | 130.00 | 135.00 | 117.09 | 10,868,900 |
| 2022-08-04 | 129.00 | 130.00 | 127.00 | 130.00 | 112.76 | 5,318,100 |
| 2022-08-03 | 131.00 | 132.00 | 127.00 | 129.00 | 111.89 | 12,507,800 |
| 2022-08-02 | 138.00 | 142.00 | 131.00 | 134.00 | 116.23 | 30,684,500 |
| 2022-08-01 | 132.00 | 137.00 | 130.00 | 137.00 | 118.83 | 29,148,200 |
| 2022-07-29 | 127.00 | 130.00 | 125.00 | 130.00 | 112.76 | 15,558,200 |
| 2022-07-28 | 126.00 | 130.00 | 124.00 | 127.00 | 110.15 | 22,391,800 |
| 2022-07-27 | 128.00 | 128.00 | 124.00 | 125.00 | 108.42 | 4,506,200 |
| 2022-07-26 | 126.00 | 128.00 | 123.00 | 128.00 | 111.02 | 3,534,700 |
| 2022-07-25 | 128.00 | 131.00 | 125.00 | 125.00 | 108.42 | 6,965,800 |
| 2022-07-22 | 122.00 | 129.00 | 122.00 | 128.00 | 111.02 | 15,637,600 |
| 2022-07-21 | 124.00 | 125.00 | 121.00 | 122.00 | 105.82 | 3,480,900 |
| 2022-07-20 | 124.00 | 126.00 | 121.00 | 124.00 | 107.55 | 8,309,400 |
| 2022-07-19 | 117.00 | 124.00 | 117.00 | 123.00 | 106.68 | 15,544,200 |
| 2022-07-18 | 118.00 | 120.00 | 114.00 | 117.00 | 101.48 | 5,275,500 |
| 2022-07-15 | 119.00 | 119.00 | 115.00 | 117.00 | 101.48 | 5,746,900 |
| 2022-07-14 | 119.00 | 120.00 | 118.00 | 120.00 | 104.08 | 2,033,000 |
| 2022-07-13 | 121.00 | 122.00 | 118.00 | 119.00 | 103.21 | 3,108,800 |
| 2022-07-12 | 118.00 | 122.00 | 118.00 | 120.00 | 104.08 | 3,299,500 |
| 2022-07-11 | 121.00 | 121.00 | 118.00 | 118.00 | 102.35 | 1,566,500 |
| 2022-07-08 | 117.00 | 122.00 | 117.00 | 121.00 | 104.95 | 2,481,700 |
| 2022-07-07 | 118.00 | 119.00 | 116.00 | 117.00 | 101.48 | 1,536,300 |
| 2022-07-06 | 122.00 | 122.00 | 117.00 | 117.00 | 101.48 | 3,274,200 |
| 2022-07-05 | 117.00 | 124.00 | 117.00 | 122.00 | 105.82 | 9,703,100 |
| 2022-07-04 | 117.00 | 117.00 | 113.00 | 116.00 | 100.61 | 8,462,600 |
| 2022-07-01 | 119.00 | 120.00 | 115.00 | 116.00 | 100.61 | 8,070,000 |
| 2022-06-30 | 120.00 | 122.00 | 119.00 | 119.00 | 103.21 | 6,958,600 |
| 2022-06-29 | 122.00 | 123.00 | 120.00 | 120.00 | 104.08 | 4,082,200 |
| 2022-06-28 | 122.00 | 124.00 | 121.00 | 122.00 | 105.82 | 2,156,200 |
| 2022-06-27 | 122.00 | 123.00 | 119.00 | 122.00 | 105.82 | 9,061,700 |
| 2022-06-24 | 125.00 | 125.00 | 122.00 | 123.00 | 106.68 | 5,273,800 |
| 2022-06-23 | 127.00 | 127.00 | 122.00 | 125.00 | 108.42 | 5,767,300 |
| 2022-06-22 | 130.00 | 133.00 | 126.00 | 127.00 | 110.15 | 4,981,700 |
| 2022-06-21 | 128.00 | 132.00 | 128.00 | 130.00 | 112.76 | 5,122,100 |
| 2022-06-20 | 130.00 | 130.00 | 123.00 | 126.00 | 109.29 | 4,744,100 |
| 2022-06-17 | 132.00 | 137.00 | 126.00 | 127.00 | 110.15 | 8,232,900 |
| 2022-06-16 | 129.00 | 136.00 | 129.00 | 132.00 | 114.49 | 17,425,100 |
| 2022-06-15 | 131.00 | 134.00 | 125.00 | 128.00 | 111.02 | 8,904,100 |
| 2022-06-14 | 130.00 | 133.00 | 128.00 | 131.00 | 113.62 | 7,981,900 |
| 2022-06-13 | 138.00 | 138.00 | 131.00 | 133.00 | 115.36 | 17,624,700 |
| 2022-06-10 | 148.00 | 148.00 | 139.00 | 140.00 | 121.43 | 13,982,700 |
| 2022-06-09 | 143.00 | 150.00 | 142.00 | 147.00 | 127.50 | 34,903,400 |
| 2022-06-08 | 144.00 | 145.00 | 138.00 | 143.00 | 124.03 | 25,054,200 |
| 2022-06-07 | 135.00 | 144.00 | 133.00 | 144.00 | 124.90 | 38,822,200 |
| 2022-06-06 | 136.00 | 138.00 | 132.00 | 134.00 | 116.23 | 12,486,700 |
| 2022-06-03 | 134.00 | 139.00 | 134.00 | 136.00 | 117.96 | 23,887,100 |
| 2022-06-02 | 128.00 | 133.00 | 125.00 | 133.00 | 115.36 | 29,397,000 |
| 2022-05-31 | 128.00 | 132.00 | 126.00 | 127.00 | 110.15 | 31,486,800 |
| 2022-05-30 | 123.00 | 127.00 | 122.00 | 126.00 | 109.29 | 27,164,300 |
| 2022-05-27 | 120.00 | 122.00 | 118.00 | 122.00 | 105.82 | 5,330,100 |
| 2022-05-25 | 123.00 | 123.00 | 118.00 | 120.00 | 104.08 | 5,599,300 |
| 2022-05-24 | 123.00 | 126.00 | 119.00 | 123.00 | 106.68 | 13,277,600 |
| 2022-05-23 | 123.00 | 127.00 | 121.00 | 123.00 | 106.68 | 9,131,500 |
| 2022-05-20 | 124.00 | 125.00 | 120.00 | 123.00 | 106.68 | 17,027,300 |
| 2022-05-19 | 118.00 | 123.00 | 116.00 | 121.00 | 104.95 | 16,123,200 |
| 2022-05-18 | 120.00 | 121.00 | 117.00 | 118.00 | 102.35 | 4,352,400 |
| 2022-05-17 | 116.00 | 121.00 | 115.00 | 119.00 | 103.21 | 10,094,100 |
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.