Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 805.00 | 835.00 | 805.00 | 830.00 | 794.43 | 17,944,700 |
| 2026-05-01 | 835.00 | 835.00 | 835.00 | 835.00 | 765.71 | 0 |
| 2026-04-30 | 835.00 | 845.00 | 815.00 | 835.00 | 765.71 | 41,080,200 |
| 2026-04-29 | 835.00 | 840.00 | 825.00 | 835.00 | 765.71 | 13,372,000 |
| 2026-04-28 | 845.00 | 850.00 | 825.00 | 835.00 | 765.71 | 9,584,900 |
| 2026-04-27 | 805.00 | 840.00 | 805.00 | 830.00 | 761.13 | 22,722,600 |
| 2026-04-24 | 795.00 | 820.00 | 790.00 | 805.00 | 738.20 | 18,168,900 |
| 2026-04-23 | 810.00 | 825.00 | 780.00 | 805.00 | 738.20 | 20,678,500 |
| 2026-04-22 | 775.00 | 830.00 | 775.00 | 815.00 | 747.37 | 19,410,600 |
| 2026-04-21 | 825.00 | 825.00 | 790.00 | 795.00 | 729.03 | 9,671,400 |
| 2026-04-20 | 820.00 | 835.00 | 795.00 | 825.00 | 756.54 | 13,183,200 |
| 2026-04-17 | 760.00 | 825.00 | 760.00 | 820.00 | 751.96 | 34,772,000 |
| 2026-04-16 | 760.00 | 775.00 | 750.00 | 760.00 | 696.94 | 11,974,400 |
| 2026-04-15 | 750.00 | 760.00 | 745.00 | 750.00 | 687.77 | 11,967,700 |
| 2026-04-14 | 720.00 | 740.00 | 715.00 | 730.00 | 669.43 | 8,758,500 |
| 2026-04-13 | 710.00 | 710.00 | 695.00 | 710.00 | 651.09 | 4,802,500 |
| 2026-04-10 | 710.00 | 720.00 | 705.00 | 710.00 | 651.09 | 3,535,700 |
| 2026-04-09 | 720.00 | 720.00 | 700.00 | 700.00 | 641.92 | 5,349,800 |
| 2026-04-08 | 705.00 | 730.00 | 705.00 | 725.00 | 664.84 | 9,004,500 |
| 2026-04-07 | 700.00 | 705.00 | 670.00 | 700.00 | 641.92 | 21,327,100 |
| 2026-04-06 | 695.00 | 710.00 | 690.00 | 700.00 | 641.92 | 3,139,300 |
| 2026-04-02 | 705.00 | 715.00 | 695.00 | 695.00 | 637.33 | 8,635,600 |
| 2026-04-01 | 710.00 | 725.00 | 700.00 | 710.00 | 651.09 | 12,723,500 |
| 2026-03-31 | 680.00 | 700.00 | 655.00 | 700.00 | 641.92 | 29,414,400 |
| 2026-03-30 | 700.00 | 700.00 | 670.00 | 670.00 | 614.41 | 16,294,700 |
| 2026-03-27 | 700.00 | 700.00 | 670.00 | 700.00 | 641.92 | 22,193,200 |
| 2026-03-26 | 700.00 | 705.00 | 675.00 | 700.00 | 641.92 | 9,905,900 |
| 2026-03-25 | 695.00 | 715.00 | 665.00 | 700.00 | 641.92 | 26,072,700 |
| 2026-03-17 | 695.00 | 750.00 | 695.00 | 700.00 | 641.92 | 13,355,400 |
| 2026-03-16 | 715.00 | 715.00 | 670.00 | 695.00 | 637.33 | 8,007,300 |
| 2026-03-13 | 705.00 | 725.00 | 675.00 | 710.00 | 651.09 | 12,493,000 |
| 2026-03-12 | 725.00 | 725.00 | 700.00 | 700.00 | 641.92 | 4,030,400 |
| 2026-03-11 | 730.00 | 740.00 | 700.00 | 710.00 | 651.09 | 8,378,200 |
| 2026-03-10 | 740.00 | 750.00 | 715.00 | 730.00 | 669.43 | 13,710,400 |
| 2026-03-09 | 705.00 | 735.00 | 655.00 | 720.00 | 660.26 | 23,948,400 |
| 2026-03-06 | 770.00 | 775.00 | 740.00 | 745.00 | 683.18 | 7,121,400 |
| 2026-03-05 | 790.00 | 800.00 | 755.00 | 775.00 | 710.69 | 10,706,600 |
| 2026-03-04 | 805.00 | 805.00 | 715.00 | 755.00 | 692.35 | 39,818,200 |
| 2026-03-03 | 810.00 | 815.00 | 790.00 | 805.00 | 738.20 | 17,800,400 |
| 2026-03-02 | 805.00 | 825.00 | 795.00 | 800.00 | 733.62 | 13,282,800 |
| 2026-02-27 | 805.00 | 860.00 | 790.00 | 845.00 | 774.88 | 14,856,200 |
| 2026-02-26 | 885.00 | 885.00 | 805.00 | 810.00 | 742.79 | 32,409,800 |
| 2026-02-25 | 885.00 | 905.00 | 870.00 | 875.00 | 802.40 | 16,224,100 |
| 2026-02-24 | 900.00 | 905.00 | 865.00 | 875.00 | 802.40 | 21,977,400 |
| 2026-02-23 | 850.00 | 920.00 | 840.00 | 900.00 | 825.32 | 38,584,600 |
| 2026-02-20 | 860.00 | 870.00 | 840.00 | 845.00 | 774.88 | 10,599,000 |
| 2026-02-19 | 830.00 | 850.00 | 820.00 | 840.00 | 770.30 | 11,999,900 |
| 2026-02-18 | 845.00 | 850.00 | 815.00 | 815.00 | 747.37 | 14,295,500 |
| 2026-02-13 | 855.00 | 865.00 | 840.00 | 845.00 | 774.88 | 6,852,000 |
| 2026-02-12 | 885.00 | 890.00 | 850.00 | 865.00 | 793.23 | 8,803,900 |
| 2026-02-11 | 840.00 | 875.00 | 840.00 | 865.00 | 793.23 | 9,491,400 |
| 2026-02-10 | 830.00 | 850.00 | 820.00 | 840.00 | 770.30 | 8,116,200 |
| 2026-02-09 | 815.00 | 830.00 | 810.00 | 825.00 | 756.54 | 6,958,700 |
| 2026-02-06 | 840.00 | 840.00 | 800.00 | 805.00 | 738.20 | 13,789,300 |
| 2026-02-05 | 875.00 | 885.00 | 850.00 | 855.00 | 784.05 | 6,825,000 |
| 2026-02-04 | 875.00 | 900.00 | 855.00 | 870.00 | 797.81 | 16,003,500 |
| 2026-02-03 | 770.00 | 885.00 | 765.00 | 870.00 | 797.81 | 35,690,600 |
| 2026-02-02 | 830.00 | 835.00 | 750.00 | 770.00 | 706.11 | 35,551,600 |
| 2026-01-30 | 850.00 | 855.00 | 810.00 | 845.00 | 774.88 | 25,806,100 |
| 2026-01-29 | 825.00 | 845.00 | 715.00 | 825.00 | 756.54 | 56,229,500 |
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.