Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 242.00 | 256.00 | 238.00 | 246.00 | 213.37 | 41,310,700 |
| 2025-02-03 | 236.00 | 240.00 | 218.00 | 240.00 | 208.16 | 51,801,300 |
| 2025-01-31 | 242.00 | 246.00 | 234.00 | 236.00 | 204.70 | 15,478,000 |
| 2025-01-30 | 246.00 | 258.00 | 232.00 | 240.00 | 208.16 | 45,995,800 |
| 2025-01-24 | 234.00 | 252.00 | 230.00 | 246.00 | 213.37 | 47,232,100 |
| 2025-01-23 | 248.00 | 248.00 | 230.00 | 234.00 | 202.96 | 44,068,000 |
| 2025-01-22 | 258.00 | 266.00 | 248.00 | 248.00 | 215.10 | 61,372,200 |
| 2025-01-21 | 230.00 | 274.00 | 230.00 | 258.00 | 223.78 | 150,716,800 |
| 2025-01-20 | 232.00 | 240.00 | 226.00 | 230.00 | 199.49 | 28,937,400 |
| 2025-01-17 | 224.00 | 238.00 | 222.00 | 230.00 | 199.49 | 40,168,700 |
| 2025-01-16 | 218.00 | 226.00 | 216.00 | 222.00 | 192.55 | 15,201,800 |
| 2025-01-15 | 224.00 | 226.00 | 214.00 | 216.00 | 187.35 | 14,069,500 |
| 2025-01-14 | 210.00 | 228.00 | 210.00 | 222.00 | 192.55 | 34,790,800 |
| 2025-01-13 | 212.00 | 218.00 | 208.00 | 210.00 | 182.14 | 12,493,800 |
| 2025-01-10 | 208.00 | 216.00 | 200.00 | 212.00 | 183.88 | 19,235,900 |
| 2025-01-09 | 226.00 | 226.00 | 212.00 | 212.00 | 183.88 | 15,311,900 |
| 2025-01-08 | 218.00 | 232.00 | 216.00 | 224.00 | 194.29 | 30,052,300 |
| 2025-01-07 | 224.00 | 228.00 | 216.00 | 218.00 | 189.08 | 27,990,300 |
| 2025-01-06 | 214.00 | 220.00 | 210.00 | 220.00 | 190.82 | 22,297,500 |
| 2025-01-03 | 212.00 | 216.00 | 206.00 | 210.00 | 182.14 | 10,262,400 |
| 2025-01-02 | 210.00 | 216.00 | 206.00 | 212.00 | 183.88 | 13,302,400 |
| 2024-12-30 | 204.00 | 212.00 | 200.00 | 210.00 | 182.14 | 17,359,700 |
| 2024-12-27 | 200.00 | 206.00 | 199.00 | 204.00 | 176.94 | 9,222,300 |
| 2024-12-24 | 192.00 | 204.00 | 186.00 | 200.00 | 173.47 | 45,410,700 |
| 2024-12-23 | 208.00 | 218.00 | 182.00 | 192.00 | 166.53 | 147,725,500 |
| 2024-12-20 | 212.00 | 214.00 | 204.00 | 208.00 | 180.41 | 17,343,400 |
| 2024-12-19 | 206.00 | 216.00 | 204.00 | 212.00 | 183.88 | 27,400,400 |
| 2024-12-18 | 214.00 | 218.00 | 208.00 | 212.00 | 183.88 | 23,480,400 |
| 2024-12-17 | 224.00 | 226.00 | 212.00 | 214.00 | 185.61 | 33,325,400 |
| 2024-12-16 | 232.00 | 238.00 | 220.00 | 224.00 | 194.29 | 53,789,700 |
| 2024-12-13 | 238.00 | 256.00 | 230.00 | 230.00 | 199.49 | 200,014,800 |
| 2024-12-12 | 210.00 | 234.00 | 210.00 | 232.00 | 201.23 | 69,239,000 |
| 2024-12-11 | 214.00 | 216.00 | 206.00 | 214.00 | 185.61 | 28,913,300 |
| 2024-12-10 | 222.00 | 226.00 | 212.00 | 214.00 | 185.61 | 58,064,000 |
| 2024-12-09 | 218.00 | 222.00 | 212.00 | 220.00 | 190.82 | 34,931,000 |
| 2024-12-06 | 224.00 | 224.00 | 216.00 | 218.00 | 189.08 | 20,969,800 |
| 2024-12-05 | 214.00 | 236.00 | 206.00 | 222.00 | 192.55 | 110,175,300 |
| 2024-12-04 | 210.00 | 222.00 | 210.00 | 214.00 | 185.61 | 47,901,700 |
| 2024-12-03 | 208.00 | 214.00 | 204.00 | 210.00 | 182.14 | 20,448,100 |
| 2024-12-02 | 214.00 | 220.00 | 206.00 | 208.00 | 180.41 | 24,764,200 |
| 2024-11-29 | 220.00 | 222.00 | 206.00 | 214.00 | 185.61 | 66,358,100 |
| 2024-11-28 | 204.00 | 222.00 | 204.00 | 220.00 | 190.82 | 43,343,400 |
| 2024-11-26 | 214.00 | 218.00 | 208.00 | 210.00 | 182.14 | 22,041,700 |
| 2024-11-25 | 224.00 | 224.00 | 210.00 | 214.00 | 185.61 | 55,258,200 |
| 2024-11-22 | 228.00 | 232.00 | 218.00 | 220.00 | 190.82 | 31,687,400 |
| 2024-11-21 | 230.00 | 236.00 | 224.00 | 228.00 | 197.76 | 32,539,300 |
| 2024-11-20 | 232.00 | 236.00 | 218.00 | 226.00 | 196.02 | 60,252,200 |
| 2024-11-19 | 224.00 | 242.00 | 224.00 | 230.00 | 199.49 | 80,467,200 |
| 2024-11-18 | 220.00 | 234.00 | 220.00 | 224.00 | 194.29 | 25,783,200 |
| 2024-11-15 | 232.00 | 236.00 | 218.00 | 224.00 | 194.29 | 57,774,100 |
| 2024-11-14 | 250.00 | 250.00 | 226.00 | 232.00 | 201.23 | 68,931,600 |
| 2024-11-13 | 232.00 | 254.00 | 232.00 | 246.00 | 213.37 | 122,037,300 |
| 2024-11-12 | 246.00 | 250.00 | 226.00 | 232.00 | 201.23 | 107,831,200 |
| 2024-11-11 | 250.00 | 254.00 | 240.00 | 244.00 | 211.63 | 71,177,500 |
| 2024-11-08 | 238.00 | 258.00 | 230.00 | 250.00 | 216.84 | 113,166,000 |
| 2024-11-07 | 238.00 | 268.00 | 222.00 | 236.00 | 204.70 | 263,784,400 |
| 2024-11-06 | 206.00 | 248.00 | 206.00 | 242.00 | 209.90 | 311,732,000 |
| 2024-11-05 | 214.00 | 220.00 | 199.00 | 208.00 | 180.41 | 103,236,700 |
| 2024-11-04 | 216.00 | 226.00 | 210.00 | 214.00 | 185.61 | 105,617,300 |
| 2024-11-01 | 218.00 | 242.00 | 214.00 | 214.00 | 185.61 | 426,128,800 |
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.