Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 650.00 | 655.00 | 625.00 | 640.00 | 612.57 | 11,587,500 |
| 2026-07-23 | 650.00 | 675.00 | 645.00 | 650.00 | 622.14 | 10,587,000 |
| 2026-07-22 | 630.00 | 655.00 | 620.00 | 650.00 | 622.14 | 12,272,900 |
| 2026-07-21 | 675.00 | 675.00 | 620.00 | 630.00 | 603.00 | 28,929,500 |
| 2026-07-20 | 665.00 | 680.00 | 660.00 | 675.00 | 646.07 | 4,767,100 |
| 2026-07-17 | 670.00 | 675.00 | 660.00 | 665.00 | 636.50 | 1,106,700 |
| 2026-07-16 | 660.00 | 675.00 | 655.00 | 675.00 | 646.07 | 1,712,400 |
| 2026-07-15 | 635.00 | 670.00 | 635.00 | 660.00 | 631.71 | 4,464,700 |
| 2026-07-14 | 630.00 | 650.00 | 625.00 | 635.00 | 607.79 | 3,097,500 |
| 2026-07-13 | 625.00 | 625.00 | 610.00 | 625.00 | 598.21 | 3,050,700 |
| 2026-07-10 | 620.00 | 625.00 | 615.00 | 625.00 | 598.21 | 600,400 |
| 2026-07-09 | 620.00 | 625.00 | 605.00 | 620.00 | 593.43 | 2,317,100 |
| 2026-07-08 | 630.00 | 630.00 | 610.00 | 610.00 | 583.86 | 3,080,000 |
| 2026-07-07 | 635.00 | 640.00 | 615.00 | 625.00 | 598.21 | 2,687,000 |
| 2026-07-06 | 650.00 | 650.00 | 635.00 | 635.00 | 607.79 | 633,300 |
| 2026-07-03 | 625.00 | 650.00 | 625.00 | 645.00 | 617.36 | 3,989,600 |
| 2026-07-02 | 620.00 | 630.00 | 620.00 | 625.00 | 598.21 | 1,669,600 |
| 2026-07-01 | 615.00 | 635.00 | 590.00 | 615.00 | 588.64 | 3,636,500 |
| 2026-06-30 | 655.00 | 655.00 | 615.00 | 620.00 | 593.43 | 3,373,400 |
| 2026-06-29 | 655.00 | 660.00 | 625.00 | 650.00 | 622.14 | 3,009,200 |
| 2026-06-26 | 675.00 | 675.00 | 645.00 | 645.00 | 617.36 | 3,582,400 |
| 2026-06-25 | 650.00 | 690.00 | 650.00 | 675.00 | 646.07 | 2,855,100 |
| 2026-06-24 | 680.00 | 690.00 | 660.00 | 665.00 | 636.50 | 5,024,100 |
| 2026-06-23 | 705.00 | 715.00 | 670.00 | 680.00 | 650.86 | 6,033,900 |
| 2026-06-22 | 665.00 | 710.00 | 650.00 | 700.00 | 670.00 | 7,029,300 |
| 2026-06-19 | 655.00 | 670.00 | 635.00 | 665.00 | 636.50 | 9,204,500 |
| 2026-06-18 | 720.00 | 720.00 | 650.00 | 650.00 | 622.14 | 14,284,800 |
| 2026-06-17 | 715.00 | 750.00 | 700.00 | 705.00 | 674.79 | 5,013,800 |
| 2026-06-16 | 710.00 | 710.00 | 710.00 | 710.00 | 679.57 | 0 |
| 2026-06-15 | 680.00 | 720.00 | 680.00 | 710.00 | 679.57 | 7,159,100 |
| 2026-06-12 | 625.00 | 710.00 | 625.00 | 680.00 | 650.86 | 12,181,600 |
| 2026-06-11 | 620.00 | 640.00 | 600.00 | 620.00 | 593.43 | 4,419,700 |
| 2026-06-10 | 640.00 | 645.00 | 585.00 | 615.00 | 588.64 | 9,062,700 |
| 2026-06-09 | 545.00 | 635.00 | 535.00 | 635.00 | 607.79 | 12,827,300 |
| 2026-06-08 | 555.00 | 565.00 | 500.00 | 545.00 | 521.64 | 9,329,300 |
| 2026-06-05 | 640.00 | 640.00 | 555.00 | 570.00 | 545.57 | 16,185,800 |
| 2026-06-04 | 615.00 | 655.00 | 590.00 | 640.00 | 612.57 | 13,794,900 |
| 2026-06-03 | 685.00 | 705.00 | 615.00 | 630.00 | 603.00 | 16,351,900 |
| 2026-06-02 | 710.00 | 715.00 | 680.00 | 680.00 | 650.86 | 6,136,300 |
| 2026-06-01 | 710.00 | 710.00 | 710.00 | 710.00 | 679.57 | 0 |
| 2026-05-29 | 700.00 | 715.00 | 690.00 | 710.00 | 679.57 | 2,208,700 |
| 2026-05-28 | 710.00 | 710.00 | 710.00 | 710.00 | 679.57 | 0 |
| 2026-05-27 | 710.00 | 710.00 | 710.00 | 710.00 | 679.57 | 0 |
| 2026-05-26 | 730.00 | 730.00 | 700.00 | 710.00 | 679.57 | 3,351,700 |
| 2026-05-25 | 735.00 | 740.00 | 705.00 | 730.00 | 698.71 | 3,833,500 |
| 2026-05-22 | 670.00 | 730.00 | 670.00 | 730.00 | 698.71 | 9,473,900 |
| 2026-05-21 | 670.00 | 695.00 | 655.00 | 670.00 | 641.29 | 8,357,300 |
| 2026-05-20 | 685.00 | 710.00 | 645.00 | 670.00 | 641.29 | 16,758,800 |
| 2026-05-19 | 730.00 | 740.00 | 670.00 | 690.00 | 660.43 | 13,683,500 |
| 2026-05-18 | 740.00 | 750.00 | 700.00 | 730.00 | 698.71 | 10,225,700 |
| 2026-05-15 | 750.00 | 750.00 | 750.00 | 750.00 | 717.86 | 0 |
| 2026-05-14 | 750.00 | 750.00 | 750.00 | 750.00 | 717.86 | 0 |
| 2026-05-13 | 760.00 | 765.00 | 745.00 | 750.00 | 717.86 | 3,773,000 |
| 2026-05-12 | 770.00 | 775.00 | 740.00 | 760.00 | 727.43 | 7,849,400 |
| 2026-05-11 | 730.00 | 775.00 | 730.00 | 770.00 | 737.00 | 13,179,600 |
| 2026-05-08 | 795.00 | 795.00 | 730.00 | 730.00 | 698.71 | 39,097,800 |
| 2026-05-07 | 825.00 | 835.00 | 790.00 | 795.00 | 760.93 | 18,328,100 |
| 2026-05-06 | 840.00 | 840.00 | 820.00 | 825.00 | 789.64 | 13,085,600 |
| 2026-05-05 | 830.00 | 835.00 | 820.00 | 835.00 | 799.21 | 10,822,000 |
| 2026-05-04 | 805.00 | 835.00 | 805.00 | 830.00 | 794.43 | 17,944,700 |
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.