Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 133.00 | 135.00 | 132.00 | 133.00 | 115.36 | 3,661,300 |
| 2021-11-10 | 135.00 | 135.00 | 132.00 | 133.00 | 115.36 | 4,853,300 |
| 2021-11-09 | 134.00 | 135.00 | 133.00 | 134.00 | 116.23 | 5,215,300 |
| 2021-11-08 | 133.00 | 136.00 | 133.00 | 133.00 | 115.36 | 6,041,400 |
| 2021-11-05 | 136.00 | 137.00 | 131.00 | 133.00 | 115.36 | 21,839,400 |
| 2021-11-04 | 139.00 | 141.00 | 135.00 | 136.00 | 117.96 | 4,636,000 |
| 2021-11-03 | 137.00 | 139.00 | 134.00 | 136.00 | 117.96 | 7,281,000 |
| 2021-11-02 | 138.00 | 139.00 | 136.00 | 136.00 | 117.96 | 4,434,900 |
| 2021-11-01 | 138.00 | 141.00 | 137.00 | 137.00 | 118.83 | 6,291,900 |
| 2021-10-29 | 139.00 | 140.00 | 137.00 | 138.00 | 119.69 | 4,815,000 |
| 2021-10-28 | 139.00 | 139.00 | 136.00 | 139.00 | 120.56 | 14,034,100 |
| 2021-10-27 | 142.00 | 143.00 | 138.00 | 139.00 | 120.56 | 13,082,200 |
| 2021-10-26 | 144.00 | 148.00 | 142.00 | 142.00 | 123.16 | 32,257,900 |
| 2021-10-25 | 141.00 | 143.00 | 139.00 | 142.00 | 123.16 | 19,693,700 |
| 2021-10-22 | 144.00 | 144.00 | 138.00 | 140.00 | 121.43 | 25,256,600 |
| 2021-10-21 | 148.00 | 156.00 | 144.00 | 144.00 | 124.90 | 127,725,400 |
← NewerPage 21 of 21 · 1,216 trading days
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.