Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 835.00 | 855.00 | 810.00 | 835.00 | 741.48 | 30,887,000 |
| 2025-08-12 | 825.00 | 865.00 | 810.00 | 825.00 | 732.60 | 52,464,700 |
| 2025-08-11 | 875.00 | 875.00 | 785.00 | 830.00 | 737.04 | 81,505,800 |
| 2025-08-08 | 755.00 | 900.00 | 735.00 | 880.00 | 781.44 | 107,510,400 |
| 2025-08-07 | 715.00 | 765.00 | 710.00 | 755.00 | 670.44 | 59,104,500 |
| 2025-08-06 | 655.00 | 715.00 | 655.00 | 715.00 | 634.92 | 79,441,500 |
| 2025-08-05 | 670.00 | 675.00 | 650.00 | 650.00 | 577.20 | 30,219,800 |
| 2025-08-04 | 665.00 | 680.00 | 645.00 | 670.00 | 594.96 | 43,445,300 |
| 2025-08-01 | 640.00 | 680.00 | 630.00 | 660.00 | 586.08 | 68,523,700 |
| 2025-07-31 | 635.00 | 655.00 | 620.00 | 630.00 | 559.44 | 75,903,200 |
| 2025-07-30 | 620.00 | 645.00 | 620.00 | 635.00 | 563.88 | 55,176,200 |
| 2025-07-29 | 595.00 | 625.00 | 590.00 | 615.00 | 546.12 | 44,520,200 |
| 2025-07-28 | 600.00 | 610.00 | 585.00 | 590.00 | 523.92 | 32,034,800 |
| 2025-07-25 | 615.00 | 625.00 | 585.00 | 600.00 | 532.80 | 47,347,300 |
| 2025-07-24 | 660.00 | 665.00 | 605.00 | 610.00 | 541.68 | 53,899,200 |
| 2025-07-23 | 620.00 | 660.00 | 605.00 | 660.00 | 586.08 | 74,479,900 |
| 2025-07-22 | 575.00 | 625.00 | 575.00 | 615.00 | 546.12 | 114,480,800 |
| 2025-07-21 | 575.00 | 585.00 | 540.00 | 570.00 | 506.16 | 60,514,600 |
| 2025-07-18 | 560.00 | 570.00 | 550.00 | 565.00 | 501.72 | 40,095,900 |
| 2025-07-17 | 575.00 | 600.00 | 550.00 | 555.00 | 492.84 | 57,020,800 |
| 2025-07-16 | 520.00 | 600.00 | 520.00 | 570.00 | 506.16 | 103,365,900 |
| 2025-07-15 | 520.00 | 535.00 | 510.00 | 525.00 | 466.20 | 39,986,800 |
| 2025-07-14 | 530.00 | 535.00 | 505.00 | 520.00 | 461.76 | 44,882,200 |
| 2025-07-11 | 510.00 | 535.00 | 500.00 | 530.00 | 470.64 | 66,998,100 |
| 2025-07-10 | 490.00 | 510.00 | 488.00 | 500.00 | 444.00 | 40,938,000 |
| 2025-07-09 | 505.00 | 505.00 | 492.00 | 492.00 | 436.90 | 39,612,400 |
| 2025-07-08 | 452.00 | 510.00 | 446.00 | 505.00 | 448.44 | 142,157,800 |
| 2025-07-07 | 472.00 | 472.00 | 444.00 | 450.00 | 399.60 | 38,166,900 |
| 2025-07-04 | 464.00 | 472.00 | 448.00 | 466.00 | 413.81 | 43,988,100 |
| 2025-07-03 | 440.00 | 464.00 | 440.00 | 462.00 | 410.26 | 33,223,100 |
| 2025-07-02 | 456.00 | 458.00 | 438.00 | 442.00 | 392.50 | 38,370,600 |
| 2025-07-01 | 456.00 | 460.00 | 448.00 | 452.00 | 401.38 | 26,953,800 |
| 2025-06-30 | 472.00 | 476.00 | 440.00 | 454.00 | 403.15 | 99,587,000 |
| 2025-06-26 | 430.00 | 468.00 | 426.00 | 468.00 | 415.59 | 92,518,100 |
| 2025-06-25 | 442.00 | 442.00 | 422.00 | 430.00 | 372.96 | 49,277,100 |
| 2025-06-24 | 444.00 | 454.00 | 428.00 | 436.00 | 378.17 | 66,967,100 |
| 2025-06-23 | 420.00 | 444.00 | 404.00 | 440.00 | 381.63 | 70,079,100 |
| 2025-06-20 | 464.00 | 468.00 | 404.00 | 424.00 | 367.76 | 186,734,000 |
| 2025-06-19 | 464.00 | 476.00 | 454.00 | 460.00 | 398.98 | 71,298,200 |
| 2025-06-18 | 474.00 | 478.00 | 462.00 | 464.00 | 402.45 | 73,066,700 |
| 2025-06-17 | 452.00 | 494.00 | 446.00 | 472.00 | 409.39 | 297,512,800 |
| 2025-06-16 | 448.00 | 456.00 | 436.00 | 448.00 | 388.57 | 84,426,600 |
| 2025-06-13 | 434.00 | 446.00 | 428.00 | 440.00 | 381.63 | 46,644,000 |
| 2025-06-12 | 448.00 | 458.00 | 426.00 | 432.00 | 374.70 | 66,783,900 |
| 2025-06-11 | 446.00 | 456.00 | 436.00 | 448.00 | 388.57 | 73,876,300 |
| 2025-06-10 | 414.00 | 446.00 | 414.00 | 440.00 | 381.63 | 102,447,100 |
| 2025-06-05 | 454.00 | 454.00 | 414.00 | 414.00 | 359.08 | 172,493,900 |
| 2025-06-04 | 438.00 | 462.00 | 418.00 | 456.00 | 395.51 | 295,716,300 |
| 2025-06-03 | 390.00 | 436.00 | 386.00 | 434.00 | 376.43 | 384,852,500 |
| 2025-06-02 | 392.00 | 394.00 | 376.00 | 388.00 | 336.53 | 44,507,400 |
| 2025-05-28 | 390.00 | 400.00 | 386.00 | 392.00 | 340.00 | 52,362,100 |
| 2025-05-27 | 396.00 | 402.00 | 384.00 | 390.00 | 338.27 | 50,801,600 |
| 2025-05-26 | 392.00 | 404.00 | 384.00 | 394.00 | 341.74 | 69,705,200 |
| 2025-05-23 | 394.00 | 396.00 | 388.00 | 392.00 | 340.00 | 23,291,300 |
| 2025-05-22 | 366.00 | 394.00 | 364.00 | 380.00 | 329.59 | 79,885,300 |
| 2025-05-21 | 386.00 | 386.00 | 360.00 | 366.00 | 317.45 | 96,439,300 |
| 2025-05-20 | 382.00 | 390.00 | 372.00 | 384.00 | 333.06 | 55,007,900 |
| 2025-05-19 | 396.00 | 404.00 | 376.00 | 382.00 | 331.33 | 92,763,200 |
| 2025-05-16 | 416.00 | 424.00 | 394.00 | 396.00 | 343.47 | 102,292,900 |
| 2025-05-15 | 396.00 | 422.00 | 388.00 | 414.00 | 359.08 | 171,770,200 |
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.