Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 740.00 | 740.00 | 705.00 | 725.00 | 664.84 | 20,332,400 |
| 2025-11-04 | 740.00 | 745.00 | 725.00 | 735.00 | 674.01 | 11,190,800 |
| 2025-11-03 | 740.00 | 755.00 | 725.00 | 745.00 | 683.18 | 15,397,500 |
| 2025-10-31 | 750.00 | 760.00 | 735.00 | 745.00 | 683.18 | 20,236,900 |
| 2025-10-30 | 790.00 | 795.00 | 750.00 | 755.00 | 692.35 | 21,599,800 |
| 2025-10-29 | 755.00 | 795.00 | 750.00 | 785.00 | 719.86 | 35,520,900 |
| 2025-10-28 | 750.00 | 760.00 | 740.00 | 755.00 | 692.35 | 15,289,100 |
| 2025-10-27 | 735.00 | 750.00 | 715.00 | 750.00 | 687.77 | 25,271,900 |
| 2025-10-24 | 780.00 | 780.00 | 735.00 | 745.00 | 683.18 | 37,329,100 |
| 2025-10-23 | 785.00 | 805.00 | 770.00 | 790.00 | 701.52 | 22,499,100 |
| 2025-10-22 | 810.00 | 815.00 | 770.00 | 785.00 | 697.08 | 28,431,100 |
| 2025-10-21 | 815.00 | 825.00 | 800.00 | 810.00 | 719.28 | 33,448,900 |
| 2025-10-20 | 755.00 | 815.00 | 755.00 | 810.00 | 719.28 | 52,262,300 |
| 2025-10-17 | 785.00 | 795.00 | 750.00 | 755.00 | 670.44 | 29,800,100 |
| 2025-10-16 | 795.00 | 800.00 | 780.00 | 785.00 | 697.08 | 26,215,800 |
| 2025-10-15 | 780.00 | 795.00 | 745.00 | 780.00 | 692.64 | 58,471,400 |
| 2025-10-14 | 820.00 | 835.00 | 715.00 | 750.00 | 666.00 | 121,227,300 |
| 2025-10-13 | 745.00 | 810.00 | 730.00 | 800.00 | 710.40 | 53,752,100 |
| 2025-10-10 | 760.00 | 775.00 | 750.00 | 760.00 | 674.88 | 18,888,300 |
| 2025-10-09 | 765.00 | 810.00 | 740.00 | 755.00 | 670.44 | 112,680,600 |
| 2025-10-08 | 730.00 | 770.00 | 730.00 | 765.00 | 679.32 | 59,256,200 |
| 2025-10-07 | 735.00 | 750.00 | 720.00 | 725.00 | 643.80 | 18,927,700 |
| 2025-10-06 | 745.00 | 755.00 | 715.00 | 735.00 | 652.68 | 49,761,300 |
| 2025-10-03 | 745.00 | 795.00 | 730.00 | 745.00 | 661.56 | 53,746,300 |
| 2025-10-02 | 730.00 | 750.00 | 725.00 | 735.00 | 652.68 | 32,996,700 |
| 2025-10-01 | 720.00 | 740.00 | 695.00 | 725.00 | 643.80 | 29,171,100 |
| 2025-09-30 | 745.00 | 750.00 | 710.00 | 720.00 | 639.36 | 35,268,600 |
| 2025-09-29 | 740.00 | 760.00 | 730.00 | 740.00 | 657.12 | 31,110,800 |
| 2025-09-26 | 755.00 | 760.00 | 735.00 | 735.00 | 652.68 | 16,700,200 |
| 2025-09-25 | 765.00 | 775.00 | 730.00 | 760.00 | 674.88 | 84,243,100 |
| 2025-09-24 | 730.00 | 765.00 | 715.00 | 760.00 | 674.88 | 81,079,200 |
| 2025-09-23 | 705.00 | 735.00 | 705.00 | 725.00 | 643.80 | 32,912,400 |
| 2025-09-22 | 715.00 | 720.00 | 690.00 | 705.00 | 626.04 | 22,957,400 |
| 2025-09-19 | 710.00 | 735.00 | 690.00 | 700.00 | 621.60 | 33,297,900 |
| 2025-09-18 | 700.00 | 705.00 | 670.00 | 705.00 | 626.04 | 26,449,900 |
| 2025-09-17 | 710.00 | 715.00 | 690.00 | 695.00 | 617.16 | 16,232,700 |
| 2025-09-16 | 715.00 | 725.00 | 700.00 | 710.00 | 630.48 | 19,351,300 |
| 2025-09-15 | 695.00 | 740.00 | 690.00 | 715.00 | 634.92 | 46,079,300 |
| 2025-09-12 | 685.00 | 700.00 | 685.00 | 685.00 | 608.28 | 12,707,900 |
| 2025-09-11 | 685.00 | 700.00 | 675.00 | 675.00 | 599.40 | 11,579,500 |
| 2025-09-10 | 715.00 | 720.00 | 675.00 | 685.00 | 608.28 | 22,742,400 |
| 2025-09-09 | 705.00 | 725.00 | 690.00 | 710.00 | 630.48 | 26,657,100 |
| 2025-09-08 | 715.00 | 730.00 | 705.00 | 705.00 | 626.04 | 32,074,000 |
| 2025-09-05 | 710.00 | 710.00 | 710.00 | 710.00 | 630.48 | 0 |
| 2025-09-04 | 780.00 | 785.00 | 700.00 | 710.00 | 630.48 | 87,091,200 |
| 2025-09-03 | 725.00 | 785.00 | 710.00 | 780.00 | 692.64 | 78,690,800 |
| 2025-09-02 | 715.00 | 740.00 | 705.00 | 715.00 | 634.92 | 44,191,700 |
| 2025-09-01 | 660.00 | 720.00 | 635.00 | 700.00 | 621.60 | 35,760,200 |
| 2025-08-29 | 710.00 | 715.00 | 670.00 | 705.00 | 626.04 | 28,496,300 |
| 2025-08-28 | 700.00 | 730.00 | 690.00 | 710.00 | 630.48 | 31,943,200 |
| 2025-08-27 | 725.00 | 730.00 | 690.00 | 700.00 | 621.60 | 46,828,900 |
| 2025-08-26 | 735.00 | 770.00 | 720.00 | 725.00 | 643.80 | 38,635,300 |
| 2025-08-25 | 705.00 | 755.00 | 705.00 | 730.00 | 648.24 | 57,014,300 |
| 2025-08-22 | 700.00 | 715.00 | 695.00 | 695.00 | 617.16 | 26,704,400 |
| 2025-08-21 | 690.00 | 720.00 | 655.00 | 695.00 | 617.16 | 81,844,300 |
| 2025-08-20 | 810.00 | 815.00 | 690.00 | 690.00 | 612.72 | 193,074,200 |
| 2025-08-19 | 780.00 | 815.00 | 745.00 | 810.00 | 719.28 | 45,499,000 |
| 2025-08-18 | 775.00 | 775.00 | 775.00 | 775.00 | 688.20 | 0 |
| 2025-08-15 | 810.00 | 810.00 | 775.00 | 775.00 | 688.20 | 37,462,900 |
| 2025-08-14 | 845.00 | 850.00 | 785.00 | 810.00 | 719.28 | 45,618,400 |
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.