Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 885.00 | 910.00 | 810.00 | 840.00 | 770.30 | 53,435,300 |
| 2026-01-27 | 915.00 | 935.00 | 895.00 | 915.00 | 839.08 | 14,902,900 |
| 2026-01-26 | 945.00 | 960.00 | 910.00 | 910.00 | 834.49 | 47,551,100 |
| 2026-01-23 | 895.00 | 940.00 | 860.00 | 925.00 | 848.25 | 28,409,900 |
| 2026-01-22 | 910.00 | 920.00 | 890.00 | 895.00 | 820.74 | 15,689,600 |
| 2026-01-21 | 925.00 | 935.00 | 900.00 | 905.00 | 829.91 | 19,670,800 |
| 2026-01-20 | 920.00 | 950.00 | 900.00 | 930.00 | 852.83 | 21,930,600 |
| 2026-01-19 | 930.00 | 930.00 | 890.00 | 915.00 | 839.08 | 24,250,100 |
| 2026-01-16 | 930.00 | 930.00 | 930.00 | 930.00 | 852.83 | 0 |
| 2026-01-15 | 960.00 | 995.00 | 910.00 | 930.00 | 852.83 | 90,291,300 |
| 2026-01-14 | 895.00 | 935.00 | 895.00 | 920.00 | 843.66 | 33,424,500 |
| 2026-01-13 | 880.00 | 930.00 | 870.00 | 890.00 | 816.15 | 45,879,200 |
| 2026-01-12 | 920.00 | 930.00 | 835.00 | 880.00 | 806.98 | 51,757,500 |
| 2026-01-09 | 880.00 | 920.00 | 870.00 | 910.00 | 834.49 | 50,694,500 |
| 2026-01-08 | 955.00 | 955.00 | 880.00 | 885.00 | 811.57 | 70,514,700 |
| 2026-01-07 | 1,050.00 | 1,055.00 | 975.00 | 990.00 | 907.85 | 142,365,900 |
| 2026-01-06 | 800.00 | 985.00 | 800.00 | 960.00 | 880.34 | 225,107,600 |
| 2026-01-05 | 790.00 | 810.00 | 770.00 | 790.00 | 724.45 | 22,147,900 |
| 2026-01-02 | 735.00 | 785.00 | 735.00 | 775.00 | 710.69 | 29,927,600 |
| 2026-01-01 | 725.00 | 725.00 | 725.00 | 725.00 | 664.84 | 0 |
| 2025-12-31 | 725.00 | 725.00 | 725.00 | 725.00 | 664.84 | 0 |
| 2025-12-30 | 730.00 | 735.00 | 710.00 | 725.00 | 664.84 | 10,812,000 |
| 2025-12-29 | 715.00 | 730.00 | 710.00 | 730.00 | 669.43 | 9,305,300 |
| 2025-12-26 | 715.00 | 715.00 | 715.00 | 715.00 | 655.67 | 0 |
| 2025-12-25 | 715.00 | 715.00 | 715.00 | 715.00 | 655.67 | 0 |
| 2025-12-24 | 725.00 | 740.00 | 710.00 | 715.00 | 655.67 | 22,207,400 |
| 2025-12-23 | 710.00 | 735.00 | 695.00 | 710.00 | 651.09 | 26,544,600 |
| 2025-12-22 | 670.00 | 710.00 | 670.00 | 705.00 | 646.50 | 15,426,200 |
| 2025-12-19 | 690.00 | 695.00 | 670.00 | 670.00 | 614.41 | 8,972,200 |
| 2025-12-18 | 680.00 | 700.00 | 670.00 | 685.00 | 628.16 | 9,487,700 |
| 2025-12-17 | 690.00 | 690.00 | 675.00 | 680.00 | 623.58 | 6,623,500 |
| 2025-12-16 | 690.00 | 695.00 | 680.00 | 690.00 | 632.75 | 3,460,400 |
| 2025-12-15 | 690.00 | 710.00 | 685.00 | 690.00 | 632.75 | 14,211,900 |
| 2025-12-12 | 675.00 | 700.00 | 670.00 | 680.00 | 623.58 | 16,669,500 |
| 2025-12-11 | 700.00 | 700.00 | 665.00 | 675.00 | 618.99 | 29,293,100 |
| 2025-12-10 | 705.00 | 705.00 | 685.00 | 700.00 | 641.92 | 14,974,800 |
| 2025-12-09 | 705.00 | 705.00 | 685.00 | 705.00 | 646.50 | 15,774,300 |
| 2025-12-08 | 710.00 | 710.00 | 690.00 | 705.00 | 646.50 | 14,508,600 |
| 2025-12-05 | 710.00 | 715.00 | 705.00 | 710.00 | 651.09 | 5,567,400 |
| 2025-12-04 | 715.00 | 730.00 | 705.00 | 710.00 | 651.09 | 15,104,600 |
| 2025-12-03 | 710.00 | 725.00 | 705.00 | 710.00 | 651.09 | 6,563,300 |
| 2025-12-02 | 725.00 | 725.00 | 710.00 | 710.00 | 651.09 | 9,774,900 |
| 2025-12-01 | 720.00 | 730.00 | 675.00 | 720.00 | 660.26 | 43,186,400 |
| 2025-11-28 | 725.00 | 725.00 | 715.00 | 715.00 | 655.67 | 9,716,200 |
| 2025-11-27 | 735.00 | 735.00 | 715.00 | 720.00 | 660.26 | 9,374,700 |
| 2025-11-26 | 715.00 | 725.00 | 705.00 | 725.00 | 664.84 | 17,548,800 |
| 2025-11-25 | 725.00 | 730.00 | 710.00 | 715.00 | 655.67 | 13,552,300 |
| 2025-11-24 | 705.00 | 735.00 | 705.00 | 720.00 | 660.26 | 15,417,500 |
| 2025-11-21 | 725.00 | 725.00 | 700.00 | 705.00 | 646.50 | 32,261,100 |
| 2025-11-20 | 725.00 | 745.00 | 725.00 | 725.00 | 664.84 | 13,317,000 |
| 2025-11-19 | 755.00 | 755.00 | 720.00 | 725.00 | 664.84 | 30,159,400 |
| 2025-11-18 | 760.00 | 775.00 | 740.00 | 755.00 | 692.35 | 23,230,100 |
| 2025-11-17 | 860.00 | 880.00 | 735.00 | 755.00 | 692.35 | 114,251,900 |
| 2025-11-14 | 860.00 | 870.00 | 850.00 | 860.00 | 788.64 | 20,325,500 |
| 2025-11-13 | 850.00 | 890.00 | 850.00 | 870.00 | 797.81 | 49,213,600 |
| 2025-11-12 | 850.00 | 855.00 | 805.00 | 845.00 | 774.88 | 56,733,500 |
| 2025-11-11 | 770.00 | 860.00 | 770.00 | 850.00 | 779.47 | 111,057,700 |
| 2025-11-10 | 740.00 | 780.00 | 735.00 | 770.00 | 706.11 | 29,819,000 |
| 2025-11-07 | 730.00 | 735.00 | 715.00 | 730.00 | 669.43 | 6,559,600 |
| 2025-11-06 | 730.00 | 735.00 | 715.00 | 730.00 | 669.43 | 10,701,700 |
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.