Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 113.00 | 113.00 | 111.00 | 112.00 | 97.143 | 1,758,700 |
| 2022-02-04 | 113.00 | 113.00 | 111.00 | 111.00 | 96.276 | 6,509,900 |
| 2022-02-03 | 114.00 | 116.00 | 111.00 | 113.00 | 98.011 | 14,898,700 |
| 2022-02-02 | 111.00 | 119.00 | 111.00 | 113.00 | 98.011 | 5,373,600 |
| 2022-01-31 | 114.00 | 114.00 | 109.00 | 111.00 | 96.276 | 7,782,500 |
| 2022-01-28 | 115.00 | 115.00 | 110.00 | 111.00 | 96.276 | 2,244,500 |
| 2022-01-27 | 115.00 | 115.00 | 111.00 | 111.00 | 96.276 | 2,100,000 |
| 2022-01-26 | 112.00 | 114.00 | 110.00 | 111.00 | 96.276 | 2,856,700 |
| 2022-01-25 | 113.00 | 116.00 | 112.00 | 112.00 | 97.143 | 3,974,700 |
| 2022-01-24 | 118.00 | 120.00 | 116.00 | 116.00 | 100.61 | 2,418,700 |
| 2022-01-21 | 121.00 | 123.00 | 116.00 | 118.00 | 102.35 | 8,273,800 |
| 2022-01-20 | 115.00 | 120.00 | 114.00 | 120.00 | 104.08 | 13,867,800 |
| 2022-01-19 | 119.00 | 119.00 | 111.00 | 112.00 | 97.143 | 2,914,500 |
| 2022-01-18 | 116.00 | 118.00 | 111.00 | 111.00 | 96.276 | 5,773,500 |
| 2022-01-17 | 120.00 | 121.00 | 115.00 | 116.00 | 100.61 | 6,202,800 |
| 2022-01-14 | 122.00 | 122.00 | 119.00 | 120.00 | 104.08 | 2,204,000 |
| 2022-01-13 | 125.00 | 125.00 | 119.00 | 122.00 | 105.82 | 5,313,000 |
| 2022-01-12 | 123.00 | 124.00 | 120.00 | 120.00 | 104.08 | 6,883,300 |
| 2022-01-11 | 124.00 | 125.00 | 120.00 | 120.00 | 104.08 | 3,935,800 |
| 2022-01-10 | 120.00 | 129.00 | 120.00 | 124.00 | 107.55 | 10,699,100 |
| 2022-01-07 | 125.00 | 125.00 | 119.00 | 120.00 | 104.08 | 8,146,600 |
| 2022-01-06 | 127.00 | 127.00 | 123.00 | 123.00 | 106.68 | 2,390,100 |
| 2022-01-05 | 129.00 | 131.00 | 125.00 | 126.00 | 109.29 | 5,841,800 |
| 2022-01-04 | 129.00 | 130.00 | 122.00 | 127.00 | 110.15 | 14,141,500 |
| 2022-01-03 | 122.00 | 125.00 | 119.00 | 123.00 | 106.68 | 6,245,400 |
| 2021-12-30 | 126.00 | 126.00 | 120.00 | 122.00 | 105.82 | 6,413,000 |
| 2021-12-29 | 120.00 | 121.00 | 119.00 | 120.00 | 104.08 | 3,243,100 |
| 2021-12-28 | 120.00 | 122.00 | 119.00 | 120.00 | 104.08 | 4,446,300 |
| 2021-12-27 | 120.00 | 121.00 | 119.00 | 121.00 | 104.95 | 1,719,300 |
| 2021-12-24 | 120.00 | 121.00 | 119.00 | 120.00 | 104.08 | 2,606,500 |
| 2021-12-23 | 120.00 | 121.00 | 119.00 | 120.00 | 104.08 | 1,256,300 |
| 2021-12-22 | 121.00 | 123.00 | 120.00 | 120.00 | 104.08 | 3,070,600 |
| 2021-12-21 | 121.00 | 123.00 | 120.00 | 121.00 | 104.95 | 2,202,600 |
| 2021-12-20 | 123.00 | 124.00 | 120.00 | 121.00 | 104.95 | 3,179,700 |
| 2021-12-17 | 125.00 | 125.00 | 121.00 | 123.00 | 106.68 | 3,363,800 |
| 2021-12-16 | 126.00 | 126.00 | 123.00 | 123.00 | 106.68 | 2,086,700 |
| 2021-12-15 | 126.00 | 127.00 | 123.00 | 125.00 | 108.42 | 4,164,400 |
| 2021-12-14 | 127.00 | 128.00 | 125.00 | 126.00 | 109.29 | 2,819,300 |
| 2021-12-13 | 129.00 | 129.00 | 127.00 | 127.00 | 110.15 | 3,055,000 |
| 2021-12-10 | 126.00 | 129.00 | 125.00 | 128.00 | 111.02 | 4,126,000 |
| 2021-12-09 | 127.00 | 128.00 | 126.00 | 126.00 | 109.29 | 3,601,400 |
| 2021-12-08 | 128.00 | 129.00 | 127.00 | 127.00 | 110.15 | 4,568,400 |
| 2021-12-07 | 128.00 | 130.00 | 127.00 | 127.00 | 110.15 | 7,520,000 |
| 2021-12-06 | 131.00 | 131.00 | 129.00 | 129.00 | 111.89 | 7,083,700 |
| 2021-12-03 | 131.00 | 132.00 | 129.00 | 131.00 | 113.62 | 5,207,800 |
| 2021-12-02 | 131.00 | 132.00 | 130.00 | 131.00 | 113.62 | 3,812,000 |
| 2021-12-01 | 131.00 | 133.00 | 130.00 | 131.00 | 113.62 | 7,127,900 |
| 2021-11-30 | 138.00 | 138.00 | 131.00 | 131.00 | 113.62 | 22,849,500 |
| 2021-11-29 | 133.00 | 136.00 | 131.00 | 136.00 | 117.96 | 12,080,800 |
| 2021-11-26 | 138.00 | 138.00 | 133.00 | 133.00 | 115.36 | 14,643,000 |
| 2021-11-25 | 137.00 | 144.00 | 136.00 | 138.00 | 119.69 | 66,857,900 |
| 2021-11-24 | 134.00 | 136.00 | 133.00 | 135.00 | 117.09 | 6,240,500 |
| 2021-11-23 | 137.00 | 138.00 | 132.00 | 134.00 | 116.23 | 15,424,700 |
| 2021-11-22 | 138.00 | 140.00 | 136.00 | 136.00 | 117.96 | 11,238,700 |
| 2021-11-19 | 133.00 | 140.00 | 131.00 | 137.00 | 118.83 | 26,610,000 |
| 2021-11-18 | 132.00 | 133.00 | 131.00 | 132.00 | 114.49 | 2,811,700 |
| 2021-11-17 | 132.00 | 133.00 | 131.00 | 132.00 | 114.49 | 4,807,600 |
| 2021-11-16 | 132.00 | 135.00 | 132.00 | 132.00 | 114.49 | 7,233,200 |
| 2021-11-15 | 133.00 | 134.00 | 132.00 | 132.00 | 114.49 | 3,522,600 |
| 2021-11-12 | 133.00 | 134.00 | 132.00 | 133.00 | 115.36 | 3,972,700 |
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.