Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 374.00 | 400.00 | 350.00 | 396.00 | 343.47 | 217,176,000 |
| 2025-05-09 | 344.00 | 374.00 | 338.00 | 374.00 | 324.39 | 153,526,200 |
| 2025-05-08 | 330.00 | 354.00 | 326.00 | 344.00 | 298.37 | 131,966,100 |
| 2025-05-07 | 324.00 | 336.00 | 322.00 | 330.00 | 286.23 | 98,823,200 |
| 2025-05-06 | 318.00 | 330.00 | 310.00 | 322.00 | 279.29 | 107,195,300 |
| 2025-05-05 | 330.00 | 342.00 | 302.00 | 320.00 | 277.55 | 257,752,400 |
| 2025-05-02 | 282.00 | 324.00 | 276.00 | 322.00 | 279.29 | 304,516,900 |
| 2025-04-30 | 260.00 | 296.00 | 258.00 | 262.00 | 227.25 | 164,309,500 |
| 2025-04-29 | 252.00 | 260.00 | 250.00 | 258.00 | 223.78 | 30,608,000 |
| 2025-04-28 | 260.00 | 260.00 | 244.00 | 250.00 | 216.84 | 37,706,000 |
| 2025-04-25 | 246.00 | 258.00 | 242.00 | 252.00 | 218.57 | 54,696,000 |
| 2025-04-24 | 228.00 | 246.00 | 226.00 | 246.00 | 213.37 | 49,504,900 |
| 2025-04-23 | 234.00 | 234.00 | 224.00 | 226.00 | 196.02 | 21,559,500 |
| 2025-04-22 | 224.00 | 234.00 | 220.00 | 232.00 | 201.23 | 44,793,100 |
| 2025-04-21 | 222.00 | 228.00 | 220.00 | 226.00 | 196.02 | 26,635,700 |
| 2025-04-17 | 222.00 | 224.00 | 218.00 | 222.00 | 192.55 | 14,804,800 |
| 2025-04-16 | 218.00 | 226.00 | 218.00 | 222.00 | 192.55 | 24,542,900 |
| 2025-04-15 | 220.00 | 226.00 | 214.00 | 216.00 | 187.35 | 33,621,500 |
| 2025-04-14 | 204.00 | 218.00 | 204.00 | 214.00 | 185.61 | 34,082,800 |
| 2025-04-11 | 200.00 | 212.00 | 194.00 | 202.00 | 175.21 | 46,860,300 |
| 2025-04-10 | 202.00 | 210.00 | 198.00 | 200.00 | 173.47 | 92,672,000 |
| 2025-04-09 | 189.00 | 200.00 | 189.00 | 189.00 | 163.93 | 250,511,700 |
| 2025-04-08 | 222.00 | 228.00 | 222.00 | 222.00 | 192.55 | 48,820,600 |
| 2025-03-27 | 272.00 | 272.00 | 250.00 | 260.00 | 225.51 | 33,166,900 |
| 2025-03-26 | 254.00 | 270.00 | 254.00 | 270.00 | 234.19 | 46,215,000 |
| 2025-03-25 | 240.00 | 256.00 | 238.00 | 254.00 | 220.31 | 25,711,000 |
| 2025-03-24 | 256.00 | 260.00 | 238.00 | 242.00 | 209.90 | 34,408,800 |
| 2025-03-21 | 256.00 | 256.00 | 244.00 | 254.00 | 220.31 | 26,511,000 |
| 2025-03-20 | 250.00 | 256.00 | 250.00 | 254.00 | 220.31 | 17,183,900 |
| 2025-03-19 | 252.00 | 254.00 | 244.00 | 250.00 | 216.84 | 7,398,800 |
| 2025-03-18 | 258.00 | 260.00 | 236.00 | 250.00 | 216.84 | 66,007,700 |
| 2025-03-17 | 268.00 | 270.00 | 254.00 | 258.00 | 223.78 | 31,130,300 |
| 2025-03-14 | 264.00 | 272.00 | 260.00 | 268.00 | 232.45 | 18,542,300 |
| 2025-03-13 | 282.00 | 284.00 | 264.00 | 268.00 | 232.45 | 37,395,700 |
| 2025-03-12 | 250.00 | 278.00 | 250.00 | 278.00 | 241.12 | 74,379,300 |
| 2025-03-11 | 238.00 | 260.00 | 230.00 | 250.00 | 216.84 | 45,330,900 |
| 2025-03-10 | 284.00 | 284.00 | 250.00 | 250.00 | 216.84 | 98,480,400 |
| 2025-03-07 | 278.00 | 294.00 | 276.00 | 284.00 | 246.33 | 74,359,800 |
| 2025-03-06 | 268.00 | 276.00 | 268.00 | 274.00 | 237.65 | 23,234,800 |
| 2025-03-05 | 268.00 | 276.00 | 266.00 | 266.00 | 230.72 | 25,445,700 |
| 2025-03-04 | 252.00 | 272.00 | 244.00 | 268.00 | 232.45 | 60,207,000 |
| 2025-03-03 | 242.00 | 256.00 | 238.00 | 252.00 | 218.57 | 26,941,500 |
| 2025-02-28 | 258.00 | 258.00 | 240.00 | 242.00 | 209.90 | 40,517,300 |
| 2025-02-27 | 256.00 | 262.00 | 248.00 | 256.00 | 222.04 | 21,860,300 |
| 2025-02-26 | 256.00 | 262.00 | 248.00 | 254.00 | 220.31 | 25,461,200 |
| 2025-02-25 | 266.00 | 272.00 | 254.00 | 256.00 | 222.04 | 50,941,700 |
| 2025-02-24 | 284.00 | 286.00 | 266.00 | 266.00 | 230.72 | 46,048,100 |
| 2025-02-21 | 274.00 | 288.00 | 264.00 | 284.00 | 246.33 | 45,121,800 |
| 2025-02-20 | 284.00 | 304.00 | 272.00 | 274.00 | 237.65 | 92,663,200 |
| 2025-02-19 | 282.00 | 286.00 | 276.00 | 282.00 | 244.59 | 45,622,300 |
| 2025-02-18 | 274.00 | 284.00 | 268.00 | 280.00 | 242.86 | 50,741,100 |
| 2025-02-17 | 266.00 | 276.00 | 246.00 | 272.00 | 235.92 | 72,529,600 |
| 2025-02-14 | 278.00 | 280.00 | 266.00 | 266.00 | 230.72 | 28,701,900 |
| 2025-02-13 | 282.00 | 286.00 | 268.00 | 276.00 | 239.39 | 23,085,000 |
| 2025-02-12 | 270.00 | 290.00 | 268.00 | 282.00 | 244.59 | 64,975,000 |
| 2025-02-11 | 278.00 | 288.00 | 266.00 | 268.00 | 232.45 | 46,374,300 |
| 2025-02-10 | 278.00 | 290.00 | 270.00 | 276.00 | 239.39 | 57,724,000 |
| 2025-02-07 | 266.00 | 286.00 | 256.00 | 278.00 | 241.12 | 60,297,100 |
| 2025-02-06 | 266.00 | 294.00 | 258.00 | 266.00 | 230.72 | 205,449,400 |
| 2025-02-05 | 254.00 | 266.00 | 244.00 | 264.00 | 228.98 | 87,743,400 |
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.